Mercados españoles cerrados

iShares U.S. Insurance ETF (IAK)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
117,86+1,54 (+1,32%)
Al cierre: 03:59PM EDT
117,50 -0,36 (-0,31%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024116,65117,86116,65117,86117,8637.313
16 may 2024116,55116,90116,13116,32116,3236.000
15 may 2024115,55115,88114,81115,16115,16291.300
14 may 2024115,96116,17115,63116,00116,00112.600
13 may 2024116,89116,89115,53115,60115,6035.500
10 may 2024116,52116,71116,29116,47116,4725.200
09 may 2024115,36116,23115,06116,15116,1529.300
08 may 2024115,47115,97115,47115,65115,6533.200
07 may 2024115,46115,72115,14115,47115,4792.800
06 may 2024113,61115,14113,61115,14115,1477.200
03 may 2024113,23113,23111,52112,88112,88109.200
02 may 2024113,67113,67112,26112,88112,8824.200
01 may 2024111,70113,83111,70112,84112,8456.500
30 abr 2024111,59112,04111,44111,64111,6437.700
29 abr 2024111,12111,91111,12111,72111,7246.500
26 abr 2024112,24112,24110,69111,10111,10100.200
25 abr 2024112,84112,84111,96112,58112,5850.400
24 abr 2024113,11113,24112,77113,24113,2476.300
23 abr 2024113,76114,20113,54113,74113,7446.200
22 abr 2024113,30114,18112,76113,45113,4570.200
19 abr 2024110,76112,93110,76112,89112,89324.300
18 abr 2024109,94110,91109,94110,64110,6474.400
17 abr 2024110,14110,31109,09109,54109,5452.700
16 abr 2024110,56111,09109,99110,70110,70141.200
15 abr 2024112,12112,41110,13110,31110,3182.100
12 abr 2024110,92111,80110,31110,79110,79120.000
11 abr 2024113,35113,35110,71110,72110,721.034.600
10 abr 2024113,47113,92112,78113,38113,38133.700
09 abr 2024116,37116,49113,40113,73113,73206.600
08 abr 2024116,57116,66115,84116,26116,2633.600
05 abr 2024115,73116,57115,67116,31116,3123.300
04 abr 2024117,04117,28115,03115,38115,3835.800
03 abr 2024116,11116,94116,11116,32116,3224.700
02 abr 2024116,61117,12116,12116,29116,2944.000
01 abr 2024117,44117,44116,24116,85116,85109.000
28 mar 2024117,29117,60117,03117,39117,3931.300
27 mar 2024115,98116,95115,98116,95116,9543.300
26 mar 2024115,51116,13115,28115,57115,5727.700
25 mar 2024114,92115,75114,92115,50115,5023.300
22 mar 2024115,59115,65114,78114,79114,7938.100
21 mar 2024115,42115,81115,02115,38115,3832.600
21 mar 20240.411 Dividendo
20 mar 2024114,87115,99114,87115,78115,3721.400
19 mar 2024114,96115,44114,88115,06114,6532.200
18 mar 2024114,90115,29114,63114,67114,2639.200
15 mar 2024113,76114,83113,76114,73114,3228.800
14 mar 2024114,25114,25113,40113,91113,5116.200
13 mar 2024113,94114,47113,81114,38113,9734.800
12 mar 2024113,40113,84112,76113,78113,3828.800
11 mar 2024112,21113,15112,00113,13112,7323.000
08 mar 2024112,58112,70112,03112,39111,9947.200
07 mar 2024113,05113,45112,17112,45112,0545.200
06 mar 2024111,61112,80111,11112,77112,3729.200
05 mar 2024110,54111,65110,54111,11110,7275.900
04 mar 2024110,62111,04110,36110,68110,29123.900
01 mar 2024111,28111,40110,50110,70110,31127.400
29 feb 2024112,09112,24110,80111,45111,0547.800
28 feb 2024111,47111,91111,47111,63111,2319.400
27 feb 2024111,24111,46110,69111,46111,0634.100
26 feb 2024111,03111,62110,81111,07110,6836.600
23 feb 2024111,15111,59110,86111,22110,8337.600
22 feb 2024110,06111,14109,79110,97110,5836.900
21 feb 2024109,79109,94109,17109,91109,52140.600
20 feb 2024109,73110,49109,63109,69109,30272.600
16 feb 2024110,22110,98109,95110,02109,6327.100
15 feb 2024109,24110,65109,14110,36109,9733.400
14 feb 2024108,14108,94108,14108,78108,3939.300
13 feb 2024107,57108,50106,60107,46107,0842.000
12 feb 2024107,65108,45107,55108,03107,6595.500
09 feb 2024106,93107,56106,27107,52107,1434.200
08 feb 2024107,13107,26106,07106,84106,4627.300
07 feb 2024106,59107,28106,40107,07106,6968.400
06 feb 2024106,32106,62106,03106,21105,8327.400
05 feb 2024106,20106,66105,80106,39106,0160.800
02 feb 2024105,35106,75105,35106,30105,9287.200
01 feb 2024105,91105,91104,00105,42105,05241.600
31 ene 2024107,92108,41106,93106,95106,5735.900
30 ene 2024106,98107,77106,92107,77107,3931.700
29 ene 2024107,00107,11106,21106,98106,6044.200
26 ene 2024107,04107,21106,81107,02106,6430.900
25 ene 2024107,17107,18106,02106,89106,5140.400
24 ene 2024106,61107,28106,52106,59106,2146.500
23 ene 2024105,79106,17105,40105,49105,1231.600
22 ene 2024105,05106,03105,05105,79105,4134.200
19 ene 2024103,87105,20103,87104,96104,5961.800
18 ene 2024102,37103,08101,85103,08102,7132.200
17 ene 2024101,91103,52101,91102,43102,0754.200
16 ene 2024102,35102,43101,96102,36102,0019.100
12 ene 2024102,61103,00101,99102,52102,1621.700
11 ene 2024101,79102,36101,11102,36102,0018.800
10 ene 2024101,42101,73100,98101,67101,3167.400
09 ene 2024101,58101,64100,50101,39101,0338.900
08 ene 2024101,88102,00101,09101,90101,5435.400
05 ene 2024101,51102,23101,51101,98101,6245.900
04 ene 2024101,42102,55101,42101,51101,1530.600
03 ene 2024101,10101,86101,04101,06100,7022.600
02 ene 202499,88101,2399,88101,23100,87420.700
29 dic 202399,85100,3499,79100,1299,7614.900
28 dic 202399,54100,1999,54100,0099,6527.200
27 dic 202399,1699,5199,1499,4199,0620.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...