Mercados españoles abiertos en 7 hrs 5 min

iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
115,74+1,47 (+1,29%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024115,01115,74115,02115,74115,7443.798
03 may 2024114,01114,43113,67114,27114,2747.400
02 may 2024112,67113,35111,80113,16113,1653.000
01 may 2024111,42113,43111,32112,07112,0753.600
30 abr 2024112,05112,34111,36111,37111,3744.500
29 abr 2024113,19113,65112,50112,90112,9052.800
26 abr 2024112,35113,19111,94113,01113,0128.800
25 abr 2024112,03112,58111,02112,15112,1550.500
24 abr 2024113,02113,35112,63112,90112,90108.200
23 abr 2024112,95113,34112,43113,10113,1038.400
22 abr 2024111,65113,26111,35112,88112,8874.700
19 abr 2024110,99111,43110,63111,03111,03129.100
18 abr 2024110,65111,39110,18110,51110,5132.600
17 abr 2024110,55111,21110,00110,35110,3531.500
16 abr 2024110,51110,51109,17109,87109,8776.900
15 abr 2024112,54112,96109,52109,70109,70104.700
12 abr 2024111,46111,75110,32110,83110,83113.500
11 abr 2024113,35113,62112,17112,42112,42124.500
10 abr 2024113,88114,27112,78113,25113,251.520.500
09 abr 2024115,88116,08114,18114,97114,972.323.700
08 abr 2024114,80115,99114,80115,23115,232.022.400
05 abr 2024113,60114,50113,50114,25114,2518.800
04 abr 2024115,20115,99113,63113,95113,9524.500
03 abr 2024114,22115,20114,22114,56114,5615.000
02 abr 2024114,07114,52113,57113,98113,98137.700
01 abr 2024115,81115,81114,74115,20115,20178.800
28 mar 2024115,72116,16115,38116,01116,0111.000
27 mar 2024115,05115,29114,21114,95114,9530.700
26 mar 2024114,03114,62113,88113,94113,9421.600
25 mar 2024114,29114,39113,92114,04114,0416.500
22 mar 2024114,69114,69113,74113,74113,7412.400
21 mar 2024114,45116,00114,45115,82115,8215.900
21 mar 20240.353 Dividendo
20 mar 2024112,49114,26112,30114,17113,82173.500
19 mar 2024111,80112,52111,47112,30111,9512.400
18 mar 2024112,27112,37111,60111,60111,2517.700
15 mar 2024111,53112,53111,31112,04111,6911.500
14 mar 2024112,92112,92111,11111,94111,5945.200
13 mar 2024113,01114,00112,62113,13112,7810.700
12 mar 2024113,02113,08112,28112,92112,5722.400
11 mar 2024112,97112,97112,10112,42112,078700
08 mar 2024111,77113,38111,77112,42112,07230.400
07 mar 2024112,83112,83111,76111,95111,6017.500
06 mar 2024111,51111,83110,87111,79111,4414.700
05 mar 2024112,08112,54111,18111,42111,087600
04 mar 2024111,12112,95111,12112,30111,9515.600
01 mar 2024110,35110,79110,26110,49110,1517.600
29 feb 2024111,47111,49109,88110,69110,356600
28 feb 2024110,30111,14110,30110,72110,3813.400
27 feb 2024110,24110,27109,48110,00109,6610.800
26 feb 2024109,73110,19109,68109,94109,6015.200
23 feb 2024108,70109,88108,70109,39109,0521.400
22 feb 2024107,77109,29107,77108,90108,5619.300
21 feb 2024106,69107,40106,68107,40107,0718.500
20 feb 2024107,36107,74106,87107,32106,9917.900
16 feb 2024107,44108,98107,44107,82107,4914.000
15 feb 2024106,88107,90106,88107,60107,2712.000
14 feb 2024106,33106,33105,64106,14105,818000
13 feb 2024106,29106,47104,46105,04104,7222.000
12 feb 2024107,07108,26107,06107,73107,4010.000
09 feb 2024106,41107,16106,25106,97106,6413.400
08 feb 2024105,65106,26105,28105,79105,4645.700
07 feb 2024105,95106,55105,38106,31105,9810.400
06 feb 2024105,85105,85104,92105,51105,1817.000
05 feb 2024106,66106,66105,05105,70105,3719.000
02 feb 2024105,82107,25105,82106,90106,5725.000
01 feb 2024106,08106,62104,89106,41106,0898.200
31 ene 2024107,62108,04105,72105,91105,5824.100
30 ene 2024106,52107,65106,52107,65107,3212.900
29 ene 2024105,64106,48105,39106,48106,1536.400
26 ene 2024106,39106,39105,69105,99105,6697.000
25 ene 2024106,27106,27105,39105,93105,6073.200
24 ene 2024106,62106,74105,70105,87105,5469.600
23 ene 2024105,41105,89105,34105,73105,4015.000
22 ene 2024105,46106,16105,01105,63105,3096.600
19 ene 2024104,00104,86103,49104,82104,5015.400
18 ene 2024104,33104,33103,10103,86103,5494.100
17 ene 2024103,00104,00102,97103,68103,3617.200
16 ene 2024103,80104,58103,53104,33104,0195.900
12 ene 2024105,46105,50104,34104,77104,4514.300
11 ene 2024105,63105,75104,40105,30104,9716.600
10 ene 2024105,52105,81104,94105,51105,1815.700
09 ene 2024106,27106,27105,56105,62105,2978.700
08 ene 2024106,17107,18105,58107,04106,7112.800
05 ene 2024106,31106,64105,67105,87105,5416.100
04 ene 2024105,69106,77105,69106,03105,7016.600
03 ene 2024106,20106,20105,18105,58105,2520.700
02 ene 2024107,63107,69106,81107,61107,2830.100
29 dic 2023109,32109,40108,08108,53108,196300
28 dic 2023108,81109,30108,68109,10108,7616.200
27 dic 2023107,93108,87107,93108,87108,537500
26 dic 2023107,31107,92107,30107,67107,3410.000
22 dic 2023107,46107,72107,08107,56107,2313.200
21 dic 2023105,80106,53105,62106,47106,1421.900
20 dic 2023106,23107,15105,09105,09104,7726.700
20 dic 20230.438 Dividendo
19 dic 2023105,90107,09105,90106,86106,0925.300
18 dic 2023105,46106,20105,43105,84105,0830.700
15 dic 2023105,85105,88105,15105,61104,859700
14 dic 2023105,12106,75105,12106,45105,6967.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...