Mercados españoles cerrados en 5 hrs 2 min

iShares 7-10 Year Treasury Bond ETF (IEF)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
91,24-0,35 (-0,38%)
Al cierre: 04:00PM EDT
91,34 +0,10 (+0,11%)
Antes de la apertura: 06:24AM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202491,0991,3391,0291,2491,245.782.900
24 abr 202491,6691,6991,4491,5991,597.567.400
23 abr 202491,6392,1091,5491,8791,878.319.800
22 abr 202491,5791,8291,5591,7591,754.002.900
19 abr 202491,8491,8691,6491,7491,746.125.000
18 abr 202491,8591,8591,5091,6291,626.964.500
17 abr 202491,6992,0191,5491,9491,9410.515.400
16 abr 202491,3291,5391,1891,3691,3612.027.200
15 abr 202491,6891,7491,3591,7291,7212.315.300
12 abr 202492,4192,5692,3192,3192,3111.632.700
11 abr 202492,2392,2791,8191,9391,939.371.400
10 abr 202492,5192,5791,9292,0692,0614.993.700
09 abr 202493,2093,3893,2093,3093,305.161.300
08 abr 202492,9193,0692,8192,9392,937.115.100
05 abr 202493,2593,5493,1393,1493,146.319.600
04 abr 202493,6493,7893,3893,7693,766.960.500
03 abr 202492,9593,4492,8693,4493,4412.908.000
02 abr 202493,1193,3793,0293,3393,337.214.900
01 abr 202493,9993,9993,4693,5393,5310.854.000
01 abr 20240.276 Dividendo
28 mar 202494,5494,7794,4894,6694,387.561.400
27 mar 202494,5094,7994,4994,7594,474.838.500
26 mar 202494,2294,4194,1194,3994,115.477.600
25 mar 202494,4194,4194,1994,2593,984.488.900
22 mar 202494,5694,5694,4194,5094,226.031.500
21 mar 202494,2194,2893,9694,0493,778.271.200
20 mar 202493,9194,3593,7094,0393,7610.190.800
19 mar 202493,7393,9493,6793,8193,545.470.300
18 mar 202493,6293,7093,4593,5493,275.319.700
15 mar 202493,7493,8293,6393,6593,386.571.000
14 mar 202494,1694,1793,7993,8193,5410.055.900
13 mar 202494,5894,6594,4794,5194,239.708.400
12 mar 202494,8494,8794,6194,7294,446.556.500
11 mar 202495,2695,2995,0295,1194,835.568.200
08 mar 202495,3295,3995,1595,2394,958.071.400
07 mar 202495,1995,2294,9295,1694,888.420.900
06 mar 202494,9495,1994,8995,0094,729.499.200
05 mar 202494,6794,9494,5694,7794,497.673.100
04 mar 202494,0894,2994,0794,1993,926.641.600
01 mar 202493,8594,4693,6294,4094,1211.852.900
01 mar 20240.249 Dividendo
29 feb 202494,1094,3394,0894,2293,7011.919.200
28 feb 202493,8094,0393,7494,0393,515.293.600
27 feb 202493,7693,9293,6393,6993,177.540.600
26 feb 202494,0594,0693,6893,9093,386.417.200
23 feb 202493,6494,1193,6494,0493,526.426.700
22 feb 202493,5793,7993,4493,6193,098.688.500
21 feb 202493,9794,0293,5493,6093,086.448.800
20 feb 202493,9394,1293,8993,9093,388.286.300
16 feb 202493,6093,7993,5593,7493,227.095.800
15 feb 202494,3094,4094,0394,1593,636.788.300
14 feb 202493,6494,0693,6493,8993,378.979.600
13 feb 202493,8893,9793,5293,5493,0211.978.400
12 feb 202494,5794,6994,4094,5894,067.023.600
09 feb 202494,4394,5794,4094,4993,978.492.500
08 feb 202494,7694,8494,5794,6694,137.808.000
07 feb 202494,9795,3594,9494,9794,448.619.800
06 feb 202494,7495,2394,7195,1494,619.327.000
05 feb 202494,9094,9994,5394,6394,1012.147.700
02 feb 202495,7495,9095,3895,5695,0313.806.100
01 feb 202496,6097,1196,3496,8296,2833.372.900
01 feb 20240.236 Dividendo
31 ene 202496,0996,4895,9996,4695,6915.778.300
30 ene 202495,6995,7495,1595,6694,907.265.800
29 ene 202495,2595,6295,1895,5394,776.947.500
26 ene 202495,0595,0594,8494,9694,209.134.600
25 ene 202495,0595,1694,9095,1394,3711.588.100
24 ene 202495,3495,3794,6694,7293,969.718.000
23 ene 202495,0095,0294,8794,9994,236.428.600
22 ene 202495,2895,3995,1595,2394,479.831.500
19 ene 202494,7894,9694,5494,9494,1817.711.100
18 ene 202495,1095,1794,8394,9394,178.910.100
17 ene 202495,1795,2394,9595,1494,389.170.700
16 ene 202495,8495,9695,3295,4594,699.847.100
12 ene 202496,2396,4896,0296,2395,468.463.700
11 ene 202495,6096,0495,4895,9795,2010.305.400
10 ene 202495,7995,8695,4495,4694,709.212.700
09 ene 202495,5295,7595,5295,6194,857.360.800
08 ene 202495,3995,9695,3695,6594,897.044.700
05 ene 202495,3396,0295,2695,3394,5710.001.000
04 ene 202495,6995,8395,5895,6894,927.354.800
03 ene 202495,6196,3495,5396,2695,4911.040.500
02 ene 202495,9496,1595,9296,0395,269.444.000
29 dic 202396,3596,6496,2996,3995,627.820.200
28 dic 202396,8096,9696,5396,6395,864.858.500
27 dic 202396,6697,0496,5997,0096,237.362.400
26 dic 202396,1596,3496,1396,2595,483.342.500
22 dic 202396,4696,4896,0596,1995,424.956.400
21 dic 202396,6496,7096,1596,2895,518.939.700
20 dic 202396,1896,4995,9896,4395,6612.659.100
19 dic 202395,9496,1495,8995,9695,199.047.100
18 dic 202395,8195,8295,6395,7895,028.634.100
15 dic 202395,8996,1595,8495,9995,229.405.600
14 dic 202395,7796,2795,7296,0795,3032.373.200
14 dic 20230.282 Dividendo
13 dic 202394,4495,6894,3795,5694,5216.155.200
12 dic 202393,9594,2293,8694,1693,137.248.000
11 dic 202393,7594,0093,5693,9692,9310.484.600
08 dic 202394,0394,1593,7393,9592,9213.825.300
07 dic 202394,5094,8694,4694,5693,5313.730.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...