Mercados españoles cerrados en 1 hr 53 mins

iShares 10+ Year Investment Grade Corporate Bond ETF (IGLB)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
50,95+0,04 (+0,08%)
A partir del 09:35AM EDT. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202450,9350,9650,9550,9550,958521
21 jun 202450,9351,0450,7450,9150,91904.700
20 jun 202450,7250,9050,6850,8950,89477.800
18 jun 202450,9551,2150,9151,1551,15340.200
17 jun 202450,7250,8850,6350,8350,83484.500
14 jun 202451,1451,2651,0551,1951,19420.300
13 jun 202451,0251,1650,8051,0851,08364.400
12 jun 202450,9551,1750,6850,6950,69907.400
11 jun 202450,0150,3749,9950,3150,31546.500
10 jun 202450,0350,0849,9650,0250,02429.300
07 jun 202450,2550,3850,1550,2150,21618.000
06 jun 202450,7750,9050,7350,8450,84802.600
05 jun 202450,8050,9450,5150,9250,92636.000
04 jun 202450,5550,7450,4350,6550,65579.400
03 jun 202450,0550,3750,0450,3550,35686.900
03 jun 20240.209 Dividendo
31 may 202450,0450,1249,8950,1249,91941.800
30 may 202449,6449,7949,5649,7549,54987.500
29 may 202449,4349,4349,1949,3449,13449.700
28 may 202450,2450,2649,6949,7549,54474.000
24 may 202450,0450,2349,9950,2150,00311.200
23 may 202450,4250,4249,9450,0249,81672.800
22 may 202450,1950,4150,1950,3550,14376.000
21 may 202450,4550,4850,3450,3650,15380.000
20 may 202450,2850,2950,1850,2450,03405.400
17 may 202450,3850,4650,2650,2950,08274.100
16 may 202450,7050,7050,4550,4750,26435.400
15 may 202450,5050,6750,3350,5850,37563.300
14 may 202449,9450,0349,8249,9349,72381.300
13 may 202449,9049,9349,7349,7449,53367.000
10 may 202449,7849,8249,6349,7149,50291.500
09 may 202449,7050,0149,6449,9249,71799.900
08 may 202449,7549,9249,7549,7749,56336.200
07 may 202450,1350,2449,9350,0049,79528.800
06 may 202449,7749,9149,7349,9149,70652.900
03 may 202449,7649,8249,4549,6749,46833.800
02 may 202448,8949,2848,7849,2749,06869.600
01 may 202448,8349,2548,7148,8648,66939.900
01 may 20240.206 Dividendo
30 abr 202448,9749,0848,7448,8048,39629.300
29 abr 202449,1549,2549,0249,2148,80506.800
26 abr 202448,9149,0548,8748,8948,48457.200
25 abr 202448,4848,6748,2648,6448,23814.200
24 abr 202448,9548,9748,6348,8348,42835.200
23 abr 202448,9949,4348,9049,1548,74889.300
22 abr 202448,9249,1048,8849,0848,67662.300
19 abr 202449,1749,1748,8948,9848,57822.000
18 abr 202449,1049,1048,7848,8948,481.180.700
17 abr 202449,0349,1148,8249,0348,621.179.200
16 abr 202448,5848,7448,3548,6248,211.307.700
15 abr 202449,3349,3348,7348,8548,441.216.900
12 abr 202449,8449,8649,6649,6649,24786.600
11 abr 202449,8649,8749,3849,5549,141.899.800
10 abr 202450,1750,1949,6149,7049,28854.300
09 abr 202450,6050,7050,5250,6750,25715.500
08 abr 202450,1650,4250,1050,3249,902.347.500
05 abr 202450,1950,4450,1550,1949,771.475.200
04 abr 202450,7250,7350,3850,5150,09812.900
03 abr 202450,1550,5550,0350,4450,022.876.200
02 abr 202450,1750,4649,9750,4350,01781.300
01 abr 202450,9650,9650,5050,5650,141.002.700
01 abr 20240.207 Dividendo
28 mar 202451,4351,7051,4051,5150,871.391.000
27 mar 202451,1051,5451,0651,5450,901.266.800
26 mar 202451,1151,1150,8951,0150,381.492.500
25 mar 202451,2351,2350,9651,0150,38375.300
22 mar 202451,4451,4451,2151,2750,641.074.700
21 mar 202451,1151,1650,8951,0050,371.336.800
20 mar 202450,8251,0450,4750,8850,25793.600
19 mar 202450,7251,0050,6650,7950,16849.300
18 mar 202450,8150,8650,6250,6450,01771.800
15 mar 202450,8050,8950,6750,8250,191.776.800
14 mar 202451,0751,0750,6650,7350,101.571.900
13 mar 202451,4051,5551,2751,2950,66732.400
12 mar 202451,5051,5451,3051,3950,751.143.500
11 mar 202451,6451,7651,4951,6451,00546.900
08 mar 202451,5851,7351,4951,5450,901.100.600
07 mar 202451,6651,7851,3351,5150,87599.200
06 mar 202451,3351,5951,2851,4050,76438.200
05 mar 202451,1451,3951,0551,1650,53376.300
04 mar 202450,7050,8650,6450,7450,11493.700
01 mar 202450,3950,9550,1450,9050,271.752.400
01 mar 20240.21 Dividendo
29 feb 202450,7551,0150,5950,7249,891.825.300
28 feb 202450,5950,6850,5050,6049,771.152.900
27 feb 202450,7050,8550,6350,6549,82574.000
26 feb 202450,9850,9950,5850,7349,90949.600
23 feb 202450,7151,0450,6950,9850,14750.000
22 feb 202450,6650,7650,5650,6749,84537.300
21 feb 202450,7350,7350,4150,5249,691.086.200
20 feb 202450,7050,7750,5550,7049,87901.200
16 feb 202450,4250,6050,3550,5149,68634.000
15 feb 202450,8750,9050,5750,7449,91605.700
14 feb 202450,2750,5350,2350,5249,69552.600
13 feb 202450,3250,4650,1150,1949,361.193.500
12 feb 202450,9850,9850,7250,9050,06880.500
09 feb 202450,9250,9950,8450,9350,091.909.300
08 feb 202451,2051,2150,9251,0250,181.061.100
07 feb 202451,4751,7051,3451,4550,60838.200
06 feb 202451,3851,7851,3751,6850,83734.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...