Mercados españoles abiertos en 23 mins

iShares International Treasury Bond ETF (IGOV)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,61-0,06 (-0,16%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202438,7638,8038,5638,6138,61107.100
27 jun 202438,8038,8038,6638,6738,6758.300
26 jun 202439,0439,0438,5938,6538,65425.100
25 jun 202439,1939,1938,8838,9938,9972.500
24 jun 202438,7539,0938,7539,0239,0256.000
21 jun 202439,2739,2738,8238,9738,9798.100
20 jun 202438,6139,0938,6138,9638,9628.500
18 jun 202438,9139,2238,8139,1139,1126.100
17 jun 202439,1039,1138,9539,0339,0325.900
14 jun 202439,1439,1938,9039,0739,0741.300
13 jun 202439,3439,3438,9739,0039,0014.100
12 jun 202439,2739,3539,0839,0839,0835.900
11 jun 202438,9238,9238,3338,7338,7350.600
10 jun 202439,1539,1538,5738,6638,6621.100
07 jun 202439,1039,1038,8438,9338,9341.000
06 jun 202438,9139,4838,9139,3439,3421.500
05 jun 202439,4939,4939,2939,3539,3516.700
04 jun 202439,3039,5039,3039,3639,3666.100
03 jun 202439,0939,3839,0239,2439,24441.400
31 may 202439,0139,0838,8038,9038,9043.700
30 may 202438,4138,8838,4138,7738,7736.100
29 may 202438,8538,8838,5738,5738,5741.600
28 may 202439,2839,2839,0039,0339,0328.600
24 may 202439,0439,1238,9639,1039,1040.000
23 may 202439,1939,1938,8638,9838,9845.100
22 may 202439,1539,1639,0139,0539,0540.500
21 may 202439,3339,4039,0539,2139,2160.300
20 may 202439,2939,3738,8739,2539,2517.600
17 may 202439,3339,3939,2839,2939,2937.500
16 may 202439,5339,7739,4039,4039,4039.600
15 may 202439,3439,5739,3139,5239,5238.200
14 may 202438,9739,1138,9738,9938,9931.700
13 may 202439,1239,1738,9638,9738,9752.400
10 may 202438,9538,9938,8838,9138,9118.900
09 may 202438,9039,0638,9039,0139,0151.900
08 may 202438,9239,0838,8738,9338,93251.800
07 may 202439,2639,3139,0639,0839,0835.800
06 may 202439,2039,2039,0939,1139,1129.700
03 may 202439,1539,2438,9939,1039,1036.000
02 may 202438,5238,8538,5238,8138,8124.600
01 may 202438,8338,8338,3038,4338,43350.600
30 abr 202438,3938,4938,2738,2738,2767.800
29 abr 202438,5538,7338,3738,6538,6556.700
26 abr 202438,4138,5938,3138,3538,3533.200
25 abr 202438,3438,5638,1638,4038,4028.400
24 abr 202438,4938,4938,3538,4238,4278.000
23 abr 202438,4738,7038,4738,6738,6734.900
22 abr 202438,4738,5738,4338,5338,5320.900
19 abr 202438,5138,5938,4638,4638,46191.700
18 abr 202438,6138,6138,3238,4538,4537.000
17 abr 202438,6438,6638,4238,6138,6126.600
16 abr 202438,4938,5238,2438,3838,3838.500
15 abr 202438,6138,7238,5638,6738,67112.800
12 abr 202439,3939,3938,8138,8338,8387.300
11 abr 202439,3939,3938,8138,9938,9944.300
10 abr 202439,3639,3638,9939,0839,0841.700
09 abr 202439,8339,8339,5639,6839,6828.600
08 abr 202439,5739,5739,4039,5139,5125.100
05 abr 202439,4239,6039,3939,4939,4947.300
04 abr 202439,7139,7539,2439,6639,6676.900
03 abr 202439,3939,6038,9239,4439,44311.500
02 abr 202439,2939,3338,9039,3339,33150.400
01 abr 202439,0639,4639,0539,2339,23218.800
28 mar 202439,9739,9739,6139,6339,6342.800
27 mar 202439,9839,9839,7039,8139,81102.100
26 mar 202440,2240,2239,6739,7339,7328.100
25 mar 202440,1140,1139,4239,6939,6926.600
22 mar 202440,2540,2539,5739,7339,7331.400
21 mar 202439,8539,9039,6039,7539,7548.800
20 mar 202440,0640,0639,5839,8939,8942.500
19 mar 202439,7239,7939,6239,6539,6531.500
18 mar 202439,7439,8839,6739,7239,7250.200
15 mar 202439,8739,9339,7439,8239,8251.100
14 mar 202440,0440,0839,8139,8839,8820.700
13 mar 202440,2640,3240,1940,2440,2429.900
12 mar 202440,1540,3040,1240,2540,2540.800
11 mar 202440,4340,5140,2840,3940,3955.100
08 mar 202440,6340,8040,4440,5040,50126.800
07 mar 202440,2440,3940,2140,3940,39141.500
06 mar 202440,1040,2239,9940,1340,1340.200
05 mar 202439,9640,0039,8639,9139,9138.700
04 mar 202439,7039,8339,5639,6939,6949.400
01 mar 202439,6339,7339,3139,6639,6648.000
29 feb 202439,5439,7439,5139,5339,5383.900
28 feb 202439,4239,5539,4239,5339,5327.000
27 feb 202439,6439,6439,5039,5739,5742.400
26 feb 202439,7239,7239,5439,6039,6035.400
23 feb 202439,6939,7239,5939,6939,6983.100
22 feb 202439,5539,6239,4439,6239,6278.200
21 feb 202439,5939,5939,3839,4639,4634.900
20 feb 202439,6839,7239,4539,5239,5263.800
16 feb 202439,4039,5039,1839,4439,4469.400
15 feb 202439,5839,6739,3739,5039,5032.900
14 feb 202439,2039,3739,0739,3539,35194.900
13 feb 202439,1239,2038,9538,9838,98172.700
12 feb 202439,4139,5939,3539,5039,5034.200
09 feb 202439,4239,5239,3039,4839,4848.600
08 feb 202439,4739,5339,3439,4339,4335.800
07 feb 202439,6339,6439,5139,5739,57337.000
06 feb 202439,4539,6439,3239,6339,6348.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...