Mercados españoles cerrados

iShares U.S. Healthcare Providers ETF (IHF)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
51,92-0,19 (-0,36%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202451,9652,0951,5651,9251,9256.900
25 abr 202452,1352,2151,9252,1152,1191.100
24 abr 202452,2552,3251,8952,2552,2531.000
23 abr 202452,1852,6852,1052,3252,3245.500
22 abr 202452,1552,4952,0352,0652,06244.800
19 abr 202451,8152,4151,7852,2152,2172.400
18 abr 202451,4252,1251,4251,5551,5567.600
17 abr 202451,1751,6651,0151,0751,07109.000
16 abr 202451,7951,7950,8550,9250,92112.000
15 abr 202450,7851,0350,4250,5250,5257.800
12 abr 202450,9050,9550,3450,5450,5466.500
11 abr 202451,6551,6550,9151,0551,0591.400
10 abr 202451,7951,8151,3251,4851,4863.600
09 abr 202451,9752,2051,8552,2052,2074.200
08 abr 202451,9552,1251,8351,9751,97265.500
05 abr 202451,6052,0451,6051,9851,9864.400
04 abr 202452,3352,3351,4551,6351,6337.000
03 abr 202452,0052,2151,8452,1252,1268.200
02 abr 202452,3752,4851,4351,9051,90212.900
01 abr 202454,5454,5454,0554,2154,2142.200
28 mar 202454,4354,7254,4354,5454,5459.500
27 mar 202454,2954,5054,2454,4554,4532.900
26 mar 202453,6954,1053,6154,0254,0227.800
25 mar 202453,8653,9553,5653,6053,6034.500
22 mar 202453,9854,2253,7853,8353,83191.400
21 mar 202454,0154,1853,9153,9453,9472.500
21 mar 20240.105 Dividendo
20 mar 202453,9854,2153,8654,1654,0679.100
19 mar 202453,6454,1453,6454,1454,0476.500
18 mar 202453,4853,6853,2553,5953,4956.800
15 mar 202453,1853,5453,1553,4653,36181.100
14 mar 202453,6153,6153,1753,4953,3933.200
13 mar 202453,6054,0353,3553,5953,4974.100
12 mar 202453,6853,6853,2953,5453,4436.200
11 mar 202453,1453,6952,9853,5753,4755.600
08 mar 202453,2253,6353,1653,1653,0644.600
07 mar 202452,9253,3652,9253,2453,1444.100
07 mar 20245:1 Split de acciones
06 mar 202452,5252,7952,5152,7852,6875.000
05 mar 202452,8352,8352,2852,4052,3080.500
04 mar 202452,6353,1452,6352,8652,76199.000
01 mar 202452,8352,8352,1852,7052,6054.000
29 feb 202453,3353,3352,7452,9752,87113.500
28 feb 202453,3953,3952,8253,0852,98228.000
27 feb 202453,9754,1853,8453,8653,75547.500
26 feb 202454,1454,2953,9453,9653,8679.500
23 feb 202453,9454,1853,9454,1254,0259.000
22 feb 202453,8254,0853,7054,0053,9042.000
21 feb 202453,7453,8353,4853,7953,6860.000
20 feb 202453,9754,0553,7653,7753,6750.000
16 feb 202454,0054,3153,9353,9953,8949.000
15 feb 202453,8054,0553,7854,0253,9174.500
14 feb 202453,5353,7253,4053,6853,5744.000
13 feb 202453,4354,0353,0653,2753,1663.000
12 feb 202453,3253,9953,3253,9653,8671.500
09 feb 202453,1453,4253,1453,4053,3050.500
08 feb 202452,8253,1452,8253,1153,01146.500
07 feb 202452,6053,0452,6052,8252,72121.500
06 feb 202451,7352,3651,7352,3052,20186.500
05 feb 202452,2852,3251,6551,6651,5679.000
02 feb 202452,2252,5452,0552,3352,2352.000
01 feb 202451,8452,2951,7752,1752,0792.500
31 ene 202451,9752,4451,9651,9651,8655.000
30 ene 202451,9652,0851,7751,9251,8273.500
29 ene 202451,3951,8051,3951,7951,6975.000
26 ene 202451,1851,4651,1851,4351,33159.000
25 ene 202450,9051,1050,1651,0950,99231.500
24 ene 202452,7652,8851,8351,8351,7370.500
23 ene 202452,1152,3752,0052,1952,0965.000
22 ene 202451,6852,1851,6752,1452,0489.000
19 ene 202452,0352,0351,4351,4351,33228.500
18 ene 202451,1952,0650,8452,0251,92100.000
17 ene 202452,3052,9352,3052,5052,4063.000
16 ene 202452,5252,6152,4052,5852,4891.500
12 ene 202452,6052,9252,4152,7052,60104.500
11 ene 202453,1253,4553,0753,4353,3336.000
10 ene 202453,4553,4653,0053,2553,1460.000
09 ene 202453,2553,4453,1453,4453,3346.000
08 ene 202453,0853,3952,7253,3653,2574.500
05 ene 202453,1853,1852,8253,0852,9833.500
04 ene 202453,0753,5653,0753,2453,1438.000
03 ene 202453,5853,6953,0553,0652,96108.000
02 ene 202452,4853,5152,3553,4553,35190.000
29 dic 202352,5652,6352,4152,5152,4149.000
28 dic 202352,4952,7352,4352,5852,4798.500
27 dic 202352,4752,4752,2852,4652,36148.000
26 dic 202352,3752,5952,3352,4252,3244.500
22 dic 202352,0952,3352,0952,2952,1960.000
21 dic 202351,8052,0751,6652,0351,9367.000
20 dic 202351,8552,1551,2851,2851,18168.000
20 dic 20230.505 Dividendo
19 dic 202351,9452,1151,7952,1151,51163.000
18 dic 202351,8151,9051,7051,8051,19103.000
15 dic 202352,6352,6351,7051,7851,1753.500
14 dic 202353,0953,0952,3152,6152,00113.000
13 dic 202352,1853,0052,1853,0052,3941.500
12 dic 202352,0352,4651,9752,3151,71120.500
11 dic 202351,9451,9451,5351,9151,31152.000
08 dic 202351,4551,7251,2851,7251,1252.000
07 dic 202351,6551,6551,2751,4550,8553.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...