Mercados españoles cerrados

iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
76,62+0,24 (+0,31%)
Al cierre: 04:00PM EDT
76,62 0,00 (0,00%)
Después del cierre: 07:17PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202476,3776,6676,3776,6276,6234.429.100
25 abr 202476,0876,4075,9176,3876,3846.371.600
24 abr 202476,6776,7076,3776,5476,5440.496.500
23 abr 202476,4776,7676,3876,7176,7143.554.400
22 abr 202476,1476,4376,1176,4076,4040.772.500
19 abr 202475,9176,0875,9075,9875,9853.196.200
18 abr 202475,7875,8975,6475,8475,8440.291.400
17 abr 202475,8976,0475,7175,7875,7848.158.800
16 abr 202475,9175,9175,5975,6875,6855.746.100
15 abr 202476,4576,4575,8475,9375,9355.560.400
12 abr 202476,3876,4276,2576,3776,3741.394.700
11 abr 202476,5176,5676,2176,4176,4150.836.000
10 abr 202476,6576,7676,3076,4876,4876.623.900
09 abr 202477,1277,2377,0277,1677,1632.219.100
08 abr 202476,8377,0476,7877,0077,0031.067.800
05 abr 202476,8376,9376,7976,8276,8230.847.300
04 abr 202477,1177,2276,7876,8976,8936.056.400
03 abr 202476,7876,9976,7176,9576,9529.542.300
02 abr 202476,7676,9176,7276,8976,8945.551.200
01 abr 202477,3577,3576,9977,0277,0247.857.400
01 abr 20240.395 Dividendo
28 mar 202477,8077,9277,7277,7377,3331.546.700
27 mar 202477,6877,9077,6077,9077,5028.891.100
26 mar 202477,6777,6877,4777,4977,1028.522.200
25 mar 202477,5677,6777,5477,5877,1929.373.100
22 mar 202477,8177,8977,6677,7077,3126.911.400
21 mar 202477,9577,9677,6877,7877,3834.693.300
20 mar 202477,5477,8577,4777,8277,4236.886.700
19 mar 202477,2377,5877,2277,5677,1741.841.500
18 mar 202477,2777,3277,1877,2576,8634.649.300
15 mar 202477,0877,2476,9677,0776,6853.955.300
14 mar 202477,4777,5177,0377,1276,7346.677.200
13 mar 202477,4077,6877,4077,4977,1028.482.200
12 mar 202477,5177,5177,2677,4677,0733.351.700
11 mar 202477,3477,4377,3077,3977,0027.177.600
08 mar 202477,4977,7377,3977,4077,0138.285.500
07 mar 202477,4977,5177,3277,3876,9930.393.000
06 mar 202477,3077,4177,1877,2976,9034.335.200
05 mar 202477,1677,3577,0677,1076,7138.076.900
04 mar 202477,1277,2377,0377,1676,7721.607.300
01 mar 202476,9377,2176,7877,1876,7939.342.900
01 mar 20240.438 Dividendo
29 feb 202477,3077,4777,2477,3376,5043.322.400
28 feb 202477,1577,2877,1077,1976,3624.667.600
27 feb 202477,1577,2077,0577,2076,3730.926.600
26 feb 202477,3277,3577,0877,1076,2732.795.300
23 feb 202477,3777,4677,2977,3576,5224.686.900
22 feb 202477,1577,3177,1077,3076,4745.450.200
21 feb 202477,0677,1276,8276,9376,1138.724.700
20 feb 202476,8977,1376,8277,0776,2431.994.100
16 feb 202476,9377,0176,8276,9176,0950.322.900
15 feb 202477,0077,2376,9477,1476,3144.319.900
14 feb 202476,7976,9976,7376,8776,0538.603.100
13 feb 202476,6776,8076,4476,5775,7569.904.200
12 feb 202477,3377,4677,1777,1976,3636.249.100
09 feb 202477,2577,4177,1477,3676,5333.951.400
08 feb 202477,1877,3077,1277,2076,3725.548.400
07 feb 202477,2777,3077,0277,2476,4142.954.100
06 feb 202476,8777,2276,8777,1176,2832.948.200
05 feb 202476,9577,0176,6676,8376,0151.908.600
02 feb 202477,0577,2977,0477,1976,3642.727.400
01 feb 202477,3377,6177,1177,5476,7148.019.300
01 feb 20240.384 Dividendo
31 ene 202477,7077,9077,4377,4876,2755.548.900
30 ene 202477,8077,8377,5377,7076,4932.486.600
29 ene 202477,6677,8377,5777,8076,5825.924.900
26 ene 202477,6577,7777,5977,6376,4226.232.800
25 ene 202477,3777,6977,3077,6976,4848.268.800
24 ene 202477,4077,4377,0377,1075,9027.623.300
23 ene 202477,1977,2577,0377,1475,9424.561.500
22 ene 202477,1877,4377,1877,2376,0236.758.900
19 ene 202477,0777,1776,7877,1775,9644.355.700
18 ene 202476,9977,0576,8577,0475,8434.837.600
17 ene 202477,0877,0876,7376,8875,6854.160.800
16 ene 202477,5577,5577,1377,2176,0043.669.900
12 ene 202477,6877,9277,6377,7076,4931.155.500
11 ene 202477,3577,6377,1777,6276,4135.947.100
10 ene 202477,4177,4977,2877,3776,1635.702.800
09 ene 202477,0177,3276,9677,2376,0225.593.500
08 ene 202476,7077,1776,7077,1175,9133.479.100
05 ene 202476,6077,0076,5576,6875,4831.149.500
04 ene 202476,8176,9076,6076,6275,4232.856.100
03 ene 202476,7277,0876,5576,9275,7239.495.500
02 ene 202477,1377,2477,0477,1375,9341.547.100
29 dic 202377,6777,8677,3977,3976,1836.993.900
28 dic 202377,9077,9177,5477,6976,4822.648.100
27 dic 202377,6778,0877,6177,9476,7222.835.300
26 dic 202377,5077,6377,4877,6276,4112.374.700
22 dic 202377,6977,7577,4277,4776,2618.048.400
21 dic 202377,5177,6377,3277,5676,3522.861.400
20 dic 202377,2977,5477,1777,2176,0038.376.400
19 dic 202377,0777,2977,0477,2075,9925.269.400
18 dic 202377,0877,0876,7376,9875,7834.793.600
15 dic 202377,0377,3576,7576,9375,7336.336.400
14 dic 202377,1377,3876,9577,1075,9067.220.400
14 dic 20230.379 Dividendo
13 dic 202376,1077,1576,0677,1475,5664.201.300
12 dic 202375,7776,0175,6075,9874,4329.203.400
11 dic 202375,8075,8275,5775,8174,2630.141.700
08 dic 202375,8175,9175,6775,8674,3130.044.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...