Mercados españoles abiertos en 5 hrs 19 min

iShares 7-10 Year Treasury Bond ETF (IEF)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
114,59-0,57 (-0,49%)
Al cierre: 4:00PM EDT
114,58 -0,01 (-0,01%)
Después del cierre: 05:13PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 oct 2021114,74114,77114,53114,59114,598.689.700
14 oct 2021115,02115,21114,90115,16115,169.518.200
13 oct 2021114,74115,05114,68114,89114,8911.662.400
12 oct 2021114,35114,71114,28114,67114,677.938.400
11 oct 2021114,23114,32114,13114,15114,152.261.300
08 oct 2021114,62114,62114,30114,43114,439.455.100
07 oct 2021114,88114,91114,67114,68114,688.160.200
06 oct 2021115,15115,26115,05115,14115,147.473.500
05 oct 2021115,29115,32114,99115,11115,116.861.900
04 oct 2021115,41115,67115,26115,47115,477.691.800
01 oct 2021115,36115,66115,26115,61115,6119.830.100
01 oct 20210.08 Dividendo
30 sept 2021114,97115,26114,92115,22115,147.307.900
29 sept 2021115,20115,36114,87115,08115,008.364.000
28 sept 2021114,98115,22114,73114,96114,8810.295.500
27 sept 2021115,40115,60115,37115,40115,326.742.100
24 sept 2021115,90115,91115,64115,71115,6310.528.000
23 sept 2021116,58116,61116,06116,06115,9810.650.100
22 sept 2021117,01117,22116,79117,12117,0410.966.400
21 sept 2021117,12117,15116,94117,01116,934.867.900
20 sept 2021116,91117,21116,82117,08117,008.781.600
17 sept 2021116,54116,57116,38116,49116,417.611.700
16 sept 2021116,79117,01116,68116,83116,755.682.700
15 sept 2021117,33117,35117,00117,20117,125.108.900
14 sept 2021117,16117,52117,10117,40117,326.991.000
13 sept 2021116,93117,06116,91116,96116,884.269.300
10 sept 2021116,93117,03116,71116,82116,748.147.100
09 sept 2021116,91117,32116,81117,19117,117.009.500
08 sept 2021116,70116,94116,63116,86116,786.046.200
07 sept 2021116,59116,68116,44116,54116,467.098.600
03 sept 2021117,01117,05116,88117,00116,924.988.900
02 sept 2021117,27117,28117,14117,28117,202.976.200
01 sept 2021117,25117,29117,04117,14117,0611.908.600
01 sept 20210.08 Dividendo
31 ago 2021117,33117,49117,12117,17117,017.418.400
30 ago 2021117,14117,40117,10117,39117,236.546.200
27 ago 2021116,78117,16116,63117,16117,006.360.700
26 ago 2021116,72116,83116,59116,78116,626.850.600
25 ago 2021117,20117,24116,72116,78116,625.874.700
24 ago 2021117,41117,51117,21117,24117,083.649.700
23 ago 2021117,50117,58117,40117,56117,403.958.500
20 ago 2021117,64117,71117,41117,53117,376.510.200
19 ago 2021117,63117,72117,53117,64117,486.242.600
18 ago 2021117,39117,49117,13117,38117,227.025.800
17 ago 2021117,48117,70117,42117,44117,287.785.500
16 ago 2021117,55117,82117,50117,50117,346.928.100
13 ago 2021116,75117,24116,73117,24117,086.896.500
12 ago 2021116,57116,70116,43116,57116,416.932.200
11 ago 2021116,64116,99116,44116,69116,537.254.300
10 ago 2021116,87116,88116,55116,56116,407.192.400
09 ago 2021117,20117,31116,78116,78116,6210.842.500
06 ago 2021117,14117,25117,00117,03116,877.807.600
05 ago 2021117,90117,96117,64117,72117,565.164.600
04 ago 2021118,53118,63117,78118,15117,997.545.000
03 ago 2021118,18118,37118,12118,18118,026.627.300
02 ago 2021117,82118,38117,71118,15117,9919.495.800
02 ago 20210.076 Dividendo
30 jul 2021117,58117,78117,57117,71117,475.656.400
29 jul 2021117,31117,53117,28117,38117,146.203.800
28 jul 2021117,42117,75117,26117,74117,5011.533.500
27 jul 2021117,62117,71117,51117,64117,408.621.200
26 jul 2021117,40117,42117,12117,14116,906.179.600
23 jul 2021116,98117,25116,97117,22116,986.804.600
22 jul 2021117,13117,64117,12117,40117,166.363.500
21 jul 2021117,33117,41117,02117,13116,897.438.300
20 jul 2021118,47118,52117,71117,81117,578.729.000
19 jul 2021117,74118,11117,68117,96117,7220.557.500
16 jul 2021116,67116,98116,66116,96116,723.577.900
15 jul 2021116,79117,04116,53116,98116,745.704.500
14 jul 2021116,31116,52116,21116,49116,256.029.200
13 jul 2021116,41116,53115,89115,99115,766.926.500
12 jul 2021116,51116,56116,26116,35116,113.867.700
09 jul 2021116,52116,54116,40116,41116,175.531.200
08 jul 2021116,92117,19116,82117,00116,767.368.000
07 jul 2021116,58116,91116,47116,70116,467.456.400
06 jul 2021115,89116,44115,89116,36116,129.095.300
02 jul 2021115,47115,75115,44115,75115,525.071.900
01 jul 2021115,38115,45115,17115,33115,1011.966.200
01 jul 20210.077 Dividendo
30 jun 2021115,48115,66115,46115,49115,186.572.800
29 jun 2021115,10115,32115,09115,31115,003.373.200
28 jun 2021115,11115,36115,10115,25114,944.968.900
25 jun 2021115,21115,25114,69114,89114,586.716.800
24 jun 2021115,15115,28115,08115,13114,823.631.700
23 jun 2021115,25115,37115,10115,15114,845.429.800
22 jun 2021115,04115,41115,01115,38115,075.459.700
21 jun 2021115,26115,35115,08115,17114,866.460.000
18 jun 2021115,04115,58114,81115,54115,2313.435.000
17 jun 2021114,66115,26114,58114,89114,588.838.100
16 jun 2021115,32115,38114,31114,48114,1713.529.000
15 jun 2021115,19115,29115,13115,27114,964.212.700
14 jun 2021115,49115,50115,20115,25114,943.730.900
11 jun 2021115,70115,72115,51115,61115,303.914.200
10 jun 2021115,12115,79115,07115,78115,476.494.800
09 jun 2021115,42115,55115,22115,37115,065.679.300
08 jun 2021115,04115,07114,96115,01114,704.760.500
07 jun 2021114,63114,72114,60114,68114,373.068.500
04 jun 2021114,43114,78114,41114,77114,466.326.000
03 jun 2021114,33114,33114,09114,14113,833.591.200
02 jun 2021114,42114,51114,37114,43114,124.269.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...