Mercados españoles cerrados

iShares U.S. Treasury Bond ETF (GOVT)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,75+0,06 (+0,24%)
Al cierre: 04:00PM EDT
22,83 +0,08 (+0,37%)
Después del cierre: 06:04PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202422,7322,7622,7122,7522,755.056.400
13 jun 202422,6622,7222,6322,6922,695.294.100
12 jun 202422,6422,6922,5722,5822,586.052.200
11 jun 202422,4322,5022,4122,4922,496.067.600
10 jun 202422,4222,4222,3922,4122,413.787.900
07 jun 202422,4822,4822,4422,4422,444.017.700
06 jun 202422,6022,6422,5922,6322,639.032.300
05 jun 202422,5922,6322,5322,6322,634.608.500
04 jun 202422,5222,5922,5122,5622,563.080.500
03 jun 202422,3822,4722,3722,4722,474.926.600
03 jun 20240.059 Dividendo
31 may 202422,3822,4222,3722,4122,353.246.500
30 may 202422,3122,3422,2922,3322,274.825.900
29 may 202422,2822,2922,2222,2522,194.293.700
28 may 202422,4522,4522,3222,3322,275.597.800
24 may 202422,4022,4322,3822,4322,373.249.400
23 may 202422,4722,4822,3822,4122,353.794.600
22 may 202422,4422,4822,4322,4722,414.063.400
21 may 202422,4822,5022,4722,4822,424.374.500
20 may 202422,4422,4622,4322,4422,384.646.800
17 may 202422,4822,5022,4622,4722,416.476.900
16 may 202422,5522,5622,5122,5122,454.072.100
15 may 202422,5122,5522,4922,5422,485.211.500
14 may 202422,4022,4222,3822,4222,363.996.100
13 may 202422,3822,3922,3622,3722,313.287.600
10 may 202422,3722,3722,3322,3422,283.119.700
09 may 202422,3322,4122,3322,3922,334.062.000
08 may 202422,3622,3722,3422,3522,294.435.600
07 may 202422,4122,4322,3722,3922,335.786.400
06 may 202422,3422,3622,3222,3422,286.139.900
03 may 202422,3622,4022,2822,3322,275.546.400
02 may 202422,1622,2422,1422,2322,174.762.100
01 may 202422,1422,2222,1122,1622,107.490.500
01 may 20240.06 Dividendo
30 abr 202422,1622,2022,1322,1622,045.022.900
29 abr 202422,2022,2322,1822,2222,109.071.800
26 abr 202422,1622,1922,1522,1622,044.752.800
25 abr 202422,0922,1322,0822,1222,006.540.100
24 abr 202422,1922,2022,1422,1722,056.936.000
23 abr 202422,1922,2722,1722,2322,116.898.100
22 abr 202422,1722,2222,1722,2122,096.423.900
19 abr 202422,2222,2322,1822,2122,0910.929.800
18 abr 202422,2222,2222,1622,1822,0611.329.400
17 abr 202422,1922,2422,1622,2322,118.528.700
16 abr 202422,1322,1622,1022,1322,016.938.500
15 abr 202422,2022,2022,1322,1922,0710.367.800
12 abr 202422,3222,3522,3022,3022,186.876.100
11 abr 202422,2922,3022,2122,2422,1210.177.300
10 abr 202422,3422,3522,2322,2522,1311.712.800
09 abr 202422,4622,5122,4622,4922,374.365.400
08 abr 202422,4122,4422,3922,4222,305.029.400
05 abr 202422,4722,5222,4422,4522,334.529.200
04 abr 202422,5422,5722,4922,5622,445.400.600
03 abr 202422,4222,5022,4022,4922,375.962.300
02 abr 202422,4522,4922,4222,4822,366.285.400
01 abr 202422,6022,6122,5022,5122,398.148.700
01 abr 20240.058 Dividendo
28 mar 202422,7122,7722,7022,7722,598.086.500
27 mar 202422,7022,7622,6922,7422,565.614.500
26 mar 202422,6422,6822,6222,6822,503.648.500
25 mar 202422,6722,6822,6322,6522,473.774.300
22 mar 202422,7122,7122,6822,7022,525.185.900
21 mar 202422,6322,6522,5922,6122,434.605.900
20 mar 202422,5822,6622,5422,6122,436.967.100
19 mar 202422,5622,5922,5422,5622,385.045.300
18 mar 202422,5322,5422,5022,5222,344.715.200
15 mar 202422,5622,5722,5322,5422,367.549.500
14 mar 202422,6322,6322,5522,5722,3923.403.000
13 mar 202422,7022,7222,6822,6922,515.149.000
12 mar 202422,7522,7622,7122,7222,545.339.800
11 mar 202422,8222,8422,7822,8022,627.959.800
08 mar 202422,8422,8522,8122,8222,645.100.400
07 mar 202422,8322,8322,7822,8222,645.943.300
06 mar 202422,7722,8222,7622,7922,617.791.100
05 mar 202422,7422,7822,7122,7522,575.705.200
04 mar 202422,6222,6622,6122,6422,4696.448.600
01 mar 202422,5822,6922,5322,6822,505.115.400
01 mar 20240.053 Dividendo
29 feb 202422,6322,6722,6222,6522,425.503.000
28 feb 202422,5722,6122,5522,6022,374.388.000
27 feb 202422,5622,5922,5322,5422,315.851.800
26 feb 202422,6222,6222,5422,5822,355.453.400
23 feb 202422,5322,6222,5322,6122,386.548.800
22 feb 202422,5222,5522,5022,5322,305.250.100
21 feb 202422,5922,5922,5122,5322,306.249.000
20 feb 202422,5822,6222,5722,5822,356.249.000
16 feb 202422,5222,5522,5122,5522,325.169.100
15 feb 202422,6422,6622,5922,6222,3911.015.300
14 feb 202422,5222,6022,5222,5722,349.142.700
13 feb 202422,5722,5822,5022,5122,2811.680.700
12 feb 202422,7022,7122,6622,7022,473.700.100
09 feb 202422,6722,6922,6622,6822,457.393.800
08 feb 202422,7122,7422,6822,7022,476.348.300
07 feb 202422,7622,8322,7522,7522,528.421.700
06 feb 202422,7122,8022,7122,7922,568.592.200
05 feb 202422,7522,7622,6822,6922,467.324.700
02 feb 202422,8922,9222,8222,8622,636.471.100
01 feb 202423,0423,1423,0023,0822,847.577.700
01 feb 20240.053 Dividendo
31 ene 202422,9623,0322,9323,0022,718.671.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...