Mercados españoles cerrados

iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
51,23+0,11 (+0,22%)
Al cierre: 01:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202451,1851,2451,1451,2351,23833.200
02 jul 202451,0751,1351,0751,1251,121.218.400
01 jul 202451,0151,0751,0051,0251,021.323.200
01 jul 20240.179 Dividendo
28 jun 202451,3251,3651,2351,2451,062.817.100
27 jun 202451,2751,2951,2551,2651,082.346.800
26 jun 202451,2251,2251,1951,2151,034.054.800
25 jun 202451,2751,3051,2451,2751,093.962.200
24 jun 202451,2951,3251,2851,2851,101.011.800
21 jun 202451,3251,3351,2651,2851,103.585.500
20 jun 202451,2451,2851,2351,2651,082.475.300
18 jun 202451,2951,3251,2651,3051,122.056.200
17 jun 202451,2451,2451,1951,2051,021.437.200
14 jun 202451,3151,3151,2651,2851,10853.400
13 jun 202451,2851,3351,2751,2951,112.214.600
12 jun 202451,3451,3451,2051,2051,021.818.500
11 jun 202451,0751,0951,0351,0850,901.493.400
10 jun 202451,0051,0351,0051,0150,831.940.800
07 jun 202451,0751,0751,0251,0250,842.557.400
06 jun 202451,1651,2151,1651,2051,021.733.900
05 jun 202451,1451,2051,1151,1951,013.313.800
04 jun 202451,1351,1751,1151,1450,961.827.800
03 jun 202451,0251,0851,0051,0850,901.737.200
03 jun 20240.174 Dividendo
31 may 202451,1351,1651,1151,1450,794.660.700
30 may 202451,0551,0651,0251,0650,711.336.200
29 may 202451,0151,0150,9350,9850,631.797.400
28 may 202451,1251,1251,0051,0150,662.254.100
24 may 202451,0251,0751,0251,0650,711.579.400
23 may 202451,1551,1551,0051,0250,672.035.000
22 may 202451,1151,1451,0951,1050,752.884.400
21 may 202451,1651,1751,1351,1350,781.269.500
20 may 202451,1051,1351,1051,1150,761.049.600
17 may 202451,1551,1651,1151,1150,761.065.300
16 may 202451,1951,1951,1451,1550,801.201.400
15 may 202451,1751,2051,1251,1850,833.849.400
14 may 202451,0151,0451,0051,0350,683.009.000
13 may 202451,0251,0450,9650,9650,616.251.300
10 may 202451,0251,0350,9550,9650,617.906.900
09 may 202451,0451,0451,0051,0150,669.570.300
08 may 202450,9851,0350,9850,9950,645.965.200
07 may 202451,0551,0851,0151,0150,662.767.600
06 may 202451,0351,0551,0151,0350,682.077.200
03 may 202451,0551,1150,9651,0150,662.152.400
02 may 202450,7650,8850,7550,8750,521.706.600
01 may 202450,6750,7850,6150,7150,364.066.100
01 may 20240.165 Dividendo
30 abr 202450,8250,8350,7750,7950,289.668.200
29 abr 202450,8250,8850,8250,8450,333.093.300
26 abr 202450,7950,8350,7850,7950,281.917.500
25 abr 202450,7150,7750,6750,7550,242.885.900
24 abr 202450,7850,8150,7650,7950,281.439.000
23 abr 202450,7750,8850,7350,8450,331.440.300
22 abr 202450,7250,7750,7250,7750,261.772.000
19 abr 202450,7050,7350,6950,7050,192.209.300
18 abr 202450,7450,7450,6750,6850,172.672.800
17 abr 202450,7050,7450,6850,7150,203.233.600
16 abr 202450,6950,6950,5850,6450,132.695.400
15 abr 202450,7250,7450,6750,6850,172.710.800
12 abr 202450,8350,8550,8050,8150,302.199.500
11 abr 202450,8050,8250,7050,7650,259.342.200
10 abr 202450,8350,8350,7150,7250,212.399.100
09 abr 202451,0051,0451,0051,0150,493.316.200
08 abr 202450,9951,0050,9550,9550,432.250.100
05 abr 202451,0351,0650,9951,0150,491.743.800
04 abr 202451,0751,0951,0351,0850,562.606.900
03 abr 202450,9651,0650,9451,0450,522.660.600
02 abr 202450,9651,0150,9451,0050,482.717.300
01 abr 202451,1151,1150,9650,9950,472.619.700
01 abr 20240.165 Dividendo
28 mar 202451,2751,3251,2751,2850,601.771.500
27 mar 202451,2651,3451,2551,3350,651.593.800
26 mar 202451,2051,2351,1951,2250,541.751.500
25 mar 202451,2751,2951,2251,2350,551.360.100
22 mar 202451,2851,3051,2751,2850,604.623.400
21 mar 202451,2351,2551,2051,2250,542.055.500
20 mar 202451,1351,2251,0951,2150,532.279.600
19 mar 202451,0851,1551,0751,1250,443.478.600
18 mar 202451,0551,0551,0151,0350,352.033.400
15 mar 202451,0151,0451,0051,0250,345.972.800
14 mar 202451,0951,0951,0451,0450,362.359.600
13 mar 202451,1351,2051,1351,1350,454.645.800
12 mar 202451,2051,2151,1451,1550,471.269.200
11 mar 202451,2351,2751,2051,2150,531.564.600
08 mar 202451,2951,3051,2151,2350,556.212.100
07 mar 202451,1951,1951,1451,1850,501.811.100
06 mar 202451,1351,1851,0951,1150,431.364.900
05 mar 202451,0851,1751,0551,0850,401.768.100
04 mar 202451,0051,0351,0051,0150,331.883.500
01 mar 202450,9351,0750,8651,0650,382.289.200
01 mar 20240.162 Dividendo
29 feb 202451,0851,1351,0451,0750,236.973.100
28 feb 202451,0351,0751,0351,0650,221.091.700
27 feb 202451,0351,0751,0151,0250,182.809.500
26 feb 202451,0851,0850,9851,0250,181.666.700
23 feb 202451,0651,1151,0551,0950,256.234.700
22 feb 202451,0951,1251,0351,0550,213.580.700
21 feb 202451,1551,1551,0551,0750,231.957.700
20 feb 202451,1551,1551,1051,1150,274.957.400
16 feb 202451,0351,0451,0051,0250,181.731.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...