Mercados españoles cerrados en 5 hrs 42 min

iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
77,90+0,41 (+0,53%)
Al cierre: 04:00PM EDT
77,90 0,00 (0,00%)
Antes de la apertura: 06:30AM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 202477,6877,9077,6077,9077,9028.890.600
26 mar 202477,6777,6877,4777,4977,4928.522.200
25 mar 202477,5677,6777,5477,5877,5829.373.100
22 mar 202477,8177,8977,6677,7077,7026.911.400
21 mar 202477,9577,9677,6877,7877,7834.693.300
20 mar 202477,5477,8577,4777,8277,8236.886.700
19 mar 202477,2377,5877,2277,5677,5641.841.500
18 mar 202477,2777,3277,1877,2577,2534.649.300
15 mar 202477,0877,2476,9677,0777,0753.955.300
14 mar 202477,4777,5177,0377,1277,1246.677.200
13 mar 202477,4077,6877,4077,4977,4928.482.200
12 mar 202477,5177,5177,2677,4677,4633.351.700
11 mar 202477,3477,4377,3077,3977,3927.177.600
08 mar 202477,4977,7377,3977,4077,4038.285.500
07 mar 202477,4977,5177,3277,3877,3830.393.000
06 mar 202477,3077,4177,1877,2977,2934.335.200
05 mar 202477,1677,3577,0677,1077,1038.076.900
04 mar 202477,1277,2377,0377,1677,1621.607.300
01 mar 202476,9377,2176,7877,1877,1839.342.900
01 mar 20240.438 Dividendo
29 feb 202477,3077,4777,2477,3376,8943.322.400
28 feb 202477,1577,2877,1077,1976,7524.667.600
27 feb 202477,1577,2077,0577,2076,7630.926.600
26 feb 202477,3277,3577,0877,1076,6632.795.300
23 feb 202477,3777,4677,2977,3576,9124.686.900
22 feb 202477,1577,3177,1077,3076,8645.450.200
21 feb 202477,0677,1276,8276,9376,4938.724.700
20 feb 202476,8977,1376,8277,0776,6331.994.100
16 feb 202476,9377,0176,8276,9176,4750.322.900
15 feb 202477,0077,2376,9477,1476,7044.319.900
14 feb 202476,7976,9976,7376,8776,4338.603.100
13 feb 202476,6776,8076,4476,5776,1469.904.200
12 feb 202477,3377,4677,1777,1976,7536.249.100
09 feb 202477,2577,4177,1477,3676,9233.951.400
08 feb 202477,1877,3077,1277,2076,7625.548.400
07 feb 202477,2777,3077,0277,2476,8042.954.100
06 feb 202476,8777,2276,8777,1176,6732.948.200
05 feb 202476,9577,0176,6676,8376,3951.908.600
02 feb 202477,0577,2977,0477,1976,7542.727.400
01 feb 202477,3377,6177,1177,5477,1048.019.300
01 feb 20240.384 Dividendo
31 ene 202477,7077,9077,4377,4876,6655.548.900
30 ene 202477,8077,8377,5377,7076,8832.486.600
29 ene 202477,6677,8377,5777,8076,9825.924.900
26 ene 202477,6577,7777,5977,6376,8126.232.800
25 ene 202477,3777,6977,3077,6976,8748.268.800
24 ene 202477,4077,4377,0377,1076,2827.623.300
23 ene 202477,1977,2577,0377,1476,3224.561.500
22 ene 202477,1877,4377,1877,2376,4136.758.900
19 ene 202477,0777,1776,7877,1776,3544.355.700
18 ene 202476,9977,0576,8577,0476,2234.837.600
17 ene 202477,0877,0876,7376,8876,0754.160.800
16 ene 202477,5577,5577,1377,2176,3943.669.900
12 ene 202477,6877,9277,6377,7076,8831.155.500
11 ene 202477,3577,6377,1777,6276,8035.947.100
10 ene 202477,4177,4977,2877,3776,5535.702.800
09 ene 202477,0177,3276,9677,2376,4125.593.500
08 ene 202476,7077,1776,7077,1176,2933.479.100
05 ene 202476,6077,0076,5576,6875,8731.149.500
04 ene 202476,8176,9076,6076,6275,8132.856.100
03 ene 202476,7277,0876,5576,9276,1139.495.500
02 ene 202477,1377,2477,0477,1376,3141.547.100
29 dic 202377,6777,8677,3977,3976,5736.993.900
28 dic 202377,9077,9177,5477,6976,8722.648.100
27 dic 202377,6778,0877,6177,9477,1122.835.300
26 dic 202377,5077,6377,4877,6276,8012.374.700
22 dic 202377,6977,7577,4277,4776,6518.048.400
21 dic 202377,5177,6377,3277,5676,7422.861.400
20 dic 202377,2977,5477,1777,2176,3938.376.400
19 dic 202377,0777,2977,0477,2076,3825.269.400
18 dic 202377,0877,0876,7376,9876,1634.793.600
15 dic 202377,0377,3576,7576,9376,1236.336.400
14 dic 202377,1377,3876,9577,1076,2867.220.400
14 dic 20230.379 Dividendo
13 dic 202376,1077,1576,0677,1475,9564.201.300
12 dic 202375,7776,0175,6075,9874,8129.203.400
11 dic 202375,8075,8275,5775,8174,6430.141.700
08 dic 202375,8175,9175,6775,8674,6930.044.200
07 dic 202375,9976,1475,9276,0174,8427.779.300
06 dic 202375,9676,0375,8375,8874,7121.297.200
05 dic 202375,6775,9675,6775,8774,7032.466.500
04 dic 202375,5575,8575,5575,8074,6333.105.700
01 dic 202375,2976,0175,2075,9974,8260.313.100
01 dic 20230.344 Dividendo
30 nov 202375,8275,8675,4875,7174,2055.047.100
29 nov 202375,7476,0475,7175,8574,3448.815.500
28 nov 202375,1075,4775,0575,4473,9444.031.100
27 nov 202375,0075,2074,9375,1173,6131.007.400
24 nov 202375,0275,0374,9575,0073,518.536.200
22 nov 202375,0575,1674,8875,0873,5840.866.800
21 nov 202374,8074,9774,8074,9573,4629.493.900
20 nov 202374,6574,9574,6574,8573,3630.846.200
17 nov 202374,6174,7774,4874,7773,2844.272.100
16 nov 202374,5374,6774,4574,6073,1152.928.200
15 nov 202374,6174,7174,4374,5073,0244.022.800
14 nov 202374,6274,9374,6274,7473,2568.210.800
13 nov 202373,7974,0673,7973,9972,5237.530.100
10 nov 202373,9174,1073,8774,0672,5835.563.300
09 nov 202374,0574,1973,6873,7072,2362.856.100
08 nov 202374,1074,2374,0674,1672,6841.143.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...