Mercados españoles cerrados

iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
51,54+0,05 (+0,10%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202451,5851,6151,4451,5451,543.677.100
20 jun 202451,4351,5251,4151,4951,491.359.200
18 jun 202451,5451,6951,5451,6251,621.179.600
17 jun 202451,3951,4751,3851,4351,43971.700
14 jun 202451,6151,6751,5651,6251,621.643.600
13 jun 202451,6151,6951,5251,6251,621.571.100
12 jun 202451,5651,6851,4051,4051,401.482.900
11 jun 202451,0151,1750,9851,1451,141.434.200
10 jun 202450,9551,0150,9450,9950,991.252.400
07 jun 202451,0851,1251,0251,0351,031.228.900
06 jun 202451,3951,4551,3751,4251,421.663.500
05 jun 202451,3551,4551,2151,4451,441.635.700
04 jun 202451,2651,3651,2151,3151,312.538.400
03 jun 202450,9851,1550,9651,1551,151.830.300
03 jun 20240.19 Dividendo
31 may 202451,0251,0950,9751,0950,902.567.500
30 may 202450,7950,8950,7750,8750,683.667.400
29 may 202450,7150,7150,5750,6550,464.662.200
28 may 202451,1051,1050,8150,8250,632.261.900
24 may 202450,9551,0550,9251,0550,861.075.000
23 may 202451,1751,1750,8950,9350,742.273.900
22 may 202451,0751,1751,0651,1050,911.235.200
21 may 202451,2251,2351,1651,1951,001.233.200
20 may 202451,1151,1451,0951,1150,921.208.700
17 may 202451,1951,2151,1251,1450,951.952.300
16 may 202451,3151,3151,1951,2051,012.244.500
15 may 202451,2151,3051,1151,2651,071.406.000
14 may 202450,8750,9350,8350,8850,691.853.500
13 may 202450,8650,8850,7450,7550,562.325.600
10 may 202450,7950,8250,7050,7350,541.343.500
09 may 202450,8050,9150,7750,8650,674.036.400
08 may 202450,8150,8750,8050,8150,622.303.000
07 may 202451,0151,0650,8950,9050,711.554.200
06 may 202450,8450,9150,8350,9050,711.519.300
03 may 202450,8751,0250,6750,8250,632.120.400
02 may 202450,3050,5450,2450,5350,342.033.200
01 may 202450,1650,4250,0350,2350,042.929.100
01 may 20240.184 Dividendo
30 abr 202450,2950,3650,2050,2449,872.458.800
29 abr 202450,3950,4850,3550,4450,072.561.700
26 abr 202450,2850,3450,2550,2649,891.560.100
25 abr 202450,0050,1649,9350,1449,772.835.600
24 abr 202450,3350,3350,1850,2549,881.747.400
23 abr 202450,2850,5350,2150,4150,041.858.100
22 abr 202450,2050,3050,1750,3049,931.202.900
19 abr 202450,2550,2650,1650,1849,811.851.100
18 abr 202450,2750,2750,1050,1349,761.924.900
17 abr 202450,2450,3350,1550,2649,892.462.900
16 abr 202450,0250,0649,9150,0249,652.401.300
15 abr 202450,3050,3050,1150,1549,782.983.300
12 abr 202450,5950,6350,5250,5350,161.712.500
11 abr 202450,6150,6250,3650,4550,082.892.700
10 abr 202450,7050,7250,4550,4950,124.943.100
09 abr 202451,0951,1251,0351,0950,711.862.400
08 abr 202450,8950,9650,8650,9050,521.681.500
05 abr 202450,9751,0950,9450,9750,593.213.100
04 abr 202451,1851,1951,0351,1250,741.680.500
03 abr 202450,8851,1150,8251,0750,691.747.100
02 abr 202450,9151,0250,8251,0150,631.577.100
01 abr 202451,2751,2751,0251,0650,682.566.700
01 abr 20240.187 Dividendo
28 mar 202451,5951,6851,5651,6051,032.258.200
27 mar 202451,4751,6451,4551,6451,071.668.900
26 mar 202451,4151,4451,3451,4050,841.267.100
25 mar 202451,5351,5451,4051,4150,85855.000
22 mar 202451,6151,6151,5151,5350,961.569.500
21 mar 202451,4551,4851,3451,3950,831.835.600
20 mar 202451,2351,4151,1351,3450,782.040.500
19 mar 202451,1751,2851,1451,2250,661.753.100
18 mar 202451,1251,1651,0551,0850,522.394.700
15 mar 202451,1351,1751,0651,1350,571.422.500
14 mar 202451,3251,3251,1051,1450,583.403.200
13 mar 202451,4751,5451,4251,4350,871.920.100
12 mar 202451,5151,5851,4551,4950,932.734.600
11 mar 202451,6451,6951,5651,6151,041.349.600
08 mar 202451,6651,7251,6051,6451,071.497.700
07 mar 202451,5551,5751,4551,5550,981.223.500
06 mar 202451,4351,5551,3951,4150,851.480.700
05 mar 202451,2851,4151,2251,3150,751.768.100
04 mar 202451,0951,1551,0651,1150,551.647.900
01 mar 202450,9251,2250,7851,2050,642.295.400
01 mar 20240.176 Dividendo
29 feb 202451,1351,2451,0651,1350,401.956.000
28 feb 202451,0251,0650,9751,0450,311.371.400
27 feb 202451,0551,1350,9851,0250,292.653.100
26 feb 202451,1751,1850,9951,0650,333.264.700
23 feb 202451,0951,2351,0751,2050,461.211.500
22 feb 202451,1151,1551,0251,0950,361.159.000
21 feb 202451,2051,2151,0151,0450,311.092.600
20 feb 202451,1851,2051,0851,1750,43987.000
16 feb 202450,9551,0450,9351,0050,271.454.200
15 feb 202451,2451,2751,1051,1950,451.226.100
14 feb 202450,9251,0450,8851,0350,301.166.700
13 feb 202450,9150,9650,7950,8350,101.438.900
12 feb 202451,2651,3351,1851,2750,531.190.400
09 feb 202451,1851,2451,1451,2450,501.441.800
08 feb 202451,3651,3851,2551,2650,521.239.900
07 feb 202451,4551,6051,4151,4550,711.286.200
06 feb 202451,3951,6051,3651,5250,782.684.100
05 feb 202451,4151,4551,2351,3050,561.702.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...