Mercados españoles cerrados

iShares Fallen Angels USD Bond ETF (FALN)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26,23+0,12 (+0,46%)
Al cierre: 01:00PM EDT
26,22 -0,01 (-0,03%)
Después del cierre: 01:05PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202426,1626,2326,1526,2326,23276.900
02 jul 202426,0326,1226,0226,1126,11469.800
01 jul 202426,0326,1025,9926,0126,011.992.200
01 jul 20240.138 Dividendo
28 jun 202426,3026,3426,1926,1926,05992.800
27 jun 202426,2726,3126,2426,2726,13214.500
26 jun 202426,3126,3326,2726,2826,14554.200
25 jun 202426,3926,3926,3526,3826,24353.600
24 jun 202426,4226,4626,4026,4126,27210.400
21 jun 202426,4026,4326,3726,4226,28197.300
20 jun 202426,3926,4126,3426,4126,27355.300
18 jun 202426,3926,4526,3926,4326,29291.400
17 jun 202426,3126,3726,2726,3626,22568.700
14 jun 202426,4126,4126,3126,3326,19589.500
13 jun 202426,5326,5326,4426,4726,33553.200
12 jun 202426,5326,5526,4426,4526,31244.800
11 jun 202426,3226,3626,3026,3426,20533.300
10 jun 202426,3226,3526,2826,3526,21557.100
07 jun 202426,3426,3626,3026,3326,19738.200
06 jun 202426,4926,4926,4226,4426,30922.300
05 jun 202426,4626,5226,4226,5226,38734.700
04 jun 202426,4026,4426,2426,4226,28765.800
03 jun 202426,2926,4026,2926,3926,252.211.900
03 jun 20240.141 Dividendo
31 may 202426,3426,4326,3326,4326,15221.400
30 may 202426,2726,3226,2726,3126,03566.700
29 may 202426,2926,3326,2426,2525,972.127.300
28 may 202426,5026,5026,3726,3926,11304.400
24 may 202426,4126,4826,3826,4726,19564.400
23 may 202426,4726,4726,3226,3526,07818.300
22 may 202426,4526,4826,4126,4426,16509.400
21 may 202426,5126,5526,5026,5126,23388.200
20 may 202426,5026,5226,4826,5226,24475.100
17 may 202426,5426,5426,5026,5326,25398.200
16 may 202426,6126,6126,5326,5426,26560.000
15 may 202426,5526,6126,5126,6126,33558.400
14 may 202426,4326,4626,4126,4526,17450.200
13 may 202426,4826,4826,4026,4126,13216.100
10 may 202426,4826,4826,3926,4326,15212.700
09 may 202426,4326,4826,4226,4826,20321.400
08 may 202426,4926,4926,4526,4726,19360.200
07 may 202426,5326,5626,4726,5226,24516.700
06 may 202426,4526,4926,4126,4726,191.319.400
03 may 202426,4526,5126,3626,4226,141.712.900
02 may 202426,1926,3126,1626,3126,03464.600
01 may 202426,0426,2625,9026,1425,861.229.200
01 may 20240.133 Dividendo
30 abr 202426,2326,3026,1826,1825,77845.900
29 abr 202426,2926,3426,2626,3425,93498.300
26 abr 202426,1826,2526,1826,2325,82525.200
25 abr 202426,0826,1726,0026,1725,76318.300
24 abr 202426,2626,2726,1526,2225,81322.500
23 abr 202426,1826,2826,1726,2325,82729.800
22 abr 202426,1026,1926,0926,1625,75209.800
19 abr 202426,0726,1126,0626,0825,67449.500
18 abr 202426,0326,0525,9826,0125,60657.800
17 abr 202426,1626,1926,0326,0725,66845.500
16 abr 202426,1726,1726,0326,0325,62991.600
15 abr 202426,4326,4326,1726,1925,78674.000
12 abr 202426,4526,4526,3726,4025,991.501.100
11 abr 202426,5026,5026,3526,4326,02993.800
10 abr 202426,5326,5626,4026,4826,072.221.300
09 abr 202426,6726,7026,6326,6826,26476.600
08 abr 202426,5526,6426,5526,6126,19416.000
05 abr 202426,5826,6126,5426,5526,14561.900
04 abr 202426,6626,6826,5326,5726,161.046.800
03 abr 202426,5426,6226,5126,6026,18912.000
02 abr 202426,5226,5826,4926,5826,171.130.200
01 abr 202426,6826,6826,5526,5926,181.388.800
01 abr 20240.169 Dividendo
28 mar 202426,9126,9226,8426,8626,27409.800
27 mar 202426,7926,8926,7926,8826,29367.800
26 mar 202426,8226,8226,7626,7626,18232.200
25 mar 202426,7526,7926,7426,7726,19260.500
22 mar 202426,8326,8626,7826,8126,23217.800
21 mar 202426,8626,8626,7426,8226,24564.800
20 mar 202426,6926,8526,6626,8026,222.421.900
19 mar 202426,5626,7026,5526,6726,091.136.900
18 mar 202426,5926,6126,5026,5225,94488.800
15 mar 202426,5126,5326,4526,5025,92631.300
14 mar 202426,6226,6226,4826,5025,92332.100
13 mar 202426,6826,6926,6326,6426,06679.900
12 mar 202426,6926,6926,5726,6326,05548.200
11 mar 202426,5826,6126,5626,6026,03337.800
08 mar 202426,6226,7026,5926,6026,02261.700
07 mar 202426,6526,6526,5826,5926,01365.200
06 mar 202426,5926,6526,5526,5725,99363.500
05 mar 202426,5426,6126,5226,5525,97338.000
04 mar 202426,5226,5726,5126,5625,98758.000
01 mar 202426,4726,5626,3726,5225,941.047.600
01 mar 20240.134 Dividendo
29 feb 202426,5626,6326,5226,5425,831.295.700
28 feb 202426,5026,5626,4826,5325,82605.100
27 feb 202426,4926,4926,4126,4925,781.151.700
26 feb 202426,5426,5626,4626,4625,75645.700
23 feb 202426,5626,6026,5326,5825,87320.600
22 feb 202426,4526,5726,4526,5325,82514.600
21 feb 202426,5126,5326,4226,4825,77899.500
20 feb 202426,4526,5226,4326,4925,781.140.400
16 feb 202426,4526,5026,4326,4825,771.700.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...