Mercados españoles abiertos en 3 hrs 5 min

iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,89-0,01 (-0,04%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202424,8824,9124,8724,8924,8917.800
24 jun 202424,8724,9024,8624,9024,9023.800
21 jun 202424,8924,9024,8924,9024,905900
20 jun 202424,8824,9224,8824,9124,9124.300
18 jun 202424,8724,9124,8724,9124,9113.300
17 jun 202424,8724,8824,8624,8624,862300
14 jun 202424,8924,9224,8724,9224,9215.500
13 jun 202424,8724,8924,8724,8924,892100
12 jun 202424,8324,8424,8224,8424,8410.500
11 jun 202424,7224,7624,7124,7624,769100
10 jun 202424,7824,7824,7224,7324,738700
07 jun 202424,7324,7624,7224,7224,726900
06 jun 202424,7724,8124,7724,7924,7920.200
05 jun 202424,7424,7424,7024,7424,7418.000
04 jun 202424,6424,6624,6324,6624,667600
03 jun 202424,5924,6224,5724,5724,5750.700
03 jun 20240.056 Dividendo
31 may 202424,6324,6524,5924,6524,5917.900
30 may 202424,6124,6324,5924,6124,557600
29 may 202424,6624,6624,5824,5824,5227.400
28 may 202424,6924,7224,6824,6924,6325.500
24 may 202424,7024,7124,6824,6824,6228.400
23 may 202424,7724,7724,7024,7024,6423.900
22 may 202424,8324,8324,7724,7724,7222.000
21 may 202424,8424,8424,8324,8424,786800
20 may 202424,8724,8824,8524,8624,8029.200
17 may 202424,9624,9624,9024,9224,8615.500
16 may 202424,9824,9824,9724,9824,9217.900
15 may 202425,0225,0324,9624,9624,9021.000
14 may 202424,9824,9924,9724,9824,929000
13 may 202424,9724,9824,9624,9824,926000
10 may 202424,9724,9824,9724,9824,924200
09 may 202425,0125,0124,9925,0024,942500
08 may 202425,0125,0325,0025,0324,9726.800
07 may 202424,9925,0224,9925,0024,956400
06 may 202424,9524,9724,9424,9724,9117.100
03 may 202424,9224,9424,9024,9324,8723.300
02 may 202424,8624,8824,8624,8824,8214.800
01 may 202424,7924,8724,7924,8724,815700
01 may 20240.056 Dividendo
30 abr 202424,8724,8824,8724,8824,765800
29 abr 202424,9024,9324,8824,8924,7728.500
26 abr 202424,8824,8924,8624,8724,766500
25 abr 202424,8924,8924,8624,8924,787300
24 abr 202424,9424,9524,9224,9424,8312.600
23 abr 202424,9724,9724,9224,9424,8312.800
22 abr 202424,9424,9524,9224,9424,8310.600
19 abr 202424,9724,9724,9224,9224,8129.600
18 abr 202424,9724,9724,9424,9424,834000
17 abr 202424,9424,9824,9424,9724,8525.200
16 abr 202424,9624,9724,9324,9624,8518.000
15 abr 202424,9825,0024,9424,9924,8811.500
12 abr 202425,0125,0224,9725,0024,8911.600
11 abr 202424,9624,9724,9324,9424,83146.200
10 abr 202424,9825,0024,9424,9424,8327.400
09 abr 202425,0725,1125,0725,1024,999400
08 abr 202425,0425,0825,0325,0724,9615.600
05 abr 202425,0225,0725,0225,0624,9525.200
04 abr 202425,0625,0925,0625,0824,9740.400
03 abr 202425,0525,0925,0425,0924,9818.800
02 abr 202425,1325,1525,0925,1125,008500
01 abr 202425,2025,2025,1325,1625,058700
01 abr 20240.045 Dividendo
28 mar 202425,2525,2525,2425,2525,093800
27 mar 202425,2425,2725,2125,2525,1016.800
26 mar 202425,3125,3125,2825,2825,129200
25 mar 202425,3225,3425,2925,3225,1622.700
22 mar 202425,3225,3425,3225,3325,1761.600
21 mar 202425,3325,4825,3225,3325,17605.700
20 mar 202425,3425,4025,3325,3825,2212.600
19 mar 202425,3925,4025,3625,4025,2416.900
18 mar 202425,3525,3625,3425,3625,2120.400
15 mar 202425,3325,3425,2925,3325,184800
14 mar 202425,3725,3725,3525,3625,217900
13 mar 202425,4125,4525,4125,4425,2838.700
12 mar 202425,3825,4025,3725,3825,229900
11 mar 202425,4125,4325,3925,4325,2718.500
08 mar 202425,3825,4425,3825,4225,2633.000
07 mar 202425,3725,4125,3625,4125,256400
06 mar 202425,3725,4025,3725,3825,2225.100
05 mar 202425,3625,4025,3625,3625,2119.400
04 mar 202425,3725,3925,3325,3425,1816.300
01 mar 202425,3725,4225,3725,3925,237700
01 mar 20240.056 Dividendo
29 feb 202425,4425,4425,4425,4425,222700
28 feb 202425,3825,4725,3825,4725,2516.300
27 feb 202425,4025,4025,3525,4025,1814.700
26 feb 202425,3625,4225,3625,3925,177100
23 feb 202425,3925,4425,3925,4225,2027.500
22 feb 202425,3725,3825,3425,3525,148500
21 feb 202425,3625,3625,3125,3125,1014.800
20 feb 202425,4625,4625,3425,3725,155700
16 feb 202425,3025,3825,3025,3825,1611.600
15 feb 202425,3725,3725,3225,3225,112200
14 feb 202425,3325,3825,3225,3525,1415.100
13 feb 202425,3625,3625,2925,3025,0914.900
12 feb 202425,4125,4525,4025,4425,2211.300
09 feb 202425,4125,4125,3425,3625,1410.900
08 feb 202425,3125,3825,3125,3825,1647.900
07 feb 202425,3625,3825,3125,3525,145700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...