Mercados españoles abiertos en 2 hrs 31 min

iShares Morningstar U.S. Equity ETF (ILCB)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
71,92+0,34 (+0,48%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202471,5471,9371,5371,9271,926200
08 may 202471,2171,5871,2171,5871,5819.000
07 may 202471,7271,7471,5671,5971,598600
06 may 202471,0271,4671,0271,4671,4613.500
03 may 202470,5970,7770,4870,7770,774300
02 may 202469,7169,9669,4269,7969,7910.700
01 may 202469,3270,1369,1769,2369,2325.200
30 abr 202470,3270,3369,4769,4769,473900
29 abr 202470,5470,6170,3670,5770,576000
26 abr 202470,1470,5270,1470,2970,297400
25 abr 202468,9869,6768,9869,6269,6213.400
24 abr 202469,9670,1869,6469,9469,946700
23 abr 202469,6670,0269,6669,9069,906700
22 abr 202468,7269,4768,6669,0669,0615.400
19 abr 202468,9769,1668,3468,5168,518600
18 abr 202469,4069,6869,0769,0969,0912.100
17 abr 202469,9670,0169,1769,2169,219400
16 abr 202469,8469,9369,6069,6469,645400
15 abr 202471,2171,2169,7969,8469,8412.300
12 abr 202471,4171,4170,5770,7170,717700
11 abr 202471,1271,8771,0271,7971,799300
10 abr 202471,0171,2970,9171,2271,2218.600
09 abr 202472,0772,0771,2571,8371,8310.000
08 abr 202471,9372,0271,8071,8471,849600
05 abr 202471,1771,9871,1771,7771,779600
04 abr 202472,4072,4971,0071,0071,0014.000
03 abr 202471,6372,1571,6371,8971,8916.500
02 abr 202471,6371,8171,5271,7971,7911.000
01 abr 202472,4472,4772,1572,2872,2815.800
28 mar 202472,3772,6072,3772,4772,4737.200
27 mar 202472,3072,4571,9672,4572,4542.800
26 mar 202472,2172,2171,8071,8371,8316.100
25 mar 202471,9172,1171,9171,9971,9912.600
22 mar 202472,1972,3172,1372,1372,138900
21 mar 202472,4972,5572,2872,2972,2912.600
21 mar 20240.21 Dividendo
20 mar 202471,5772,2271,5372,2272,0114.000
19 mar 202471,0171,5870,9171,5571,3425.100
18 mar 202471,4871,4871,1471,1470,936600
15 mar 202470,7270,9170,6670,7170,504800
14 mar 202471,5671,5670,8771,2070,9910.800
13 mar 202471,5771,5771,2671,3971,188700
12 mar 202470,9771,5970,9171,5071,2911.400
11 mar 202470,6870,8070,4970,7770,566800
08 mar 202471,4871,7070,8170,8170,60105.700
07 mar 202470,9971,3870,9971,2771,069400
06 mar 202470,6270,8670,4270,5870,3716.600
05 mar 202470,6070,6069,9370,1669,9612.800
04 mar 202470,9671,1570,9270,9470,737000
01 mar 202470,4271,0470,4271,0270,8111.900
29 feb 202470,3470,4670,0770,4270,2217.400
28 feb 202469,9370,1469,9370,0369,8312.200
27 feb 202470,1770,1769,9470,1669,9613.000
26 feb 202470,1870,3369,9969,9969,7921.900
23 feb 202470,4170,5070,2570,2770,0711.100
22 feb 202469,6570,2869,6570,1869,9815.900
21 feb 202468,5068,7968,3068,7968,5910.500
20 feb 202468,8268,8268,5368,7068,5017.700
16 feb 202469,4269,5269,1569,1568,958900
15 feb 202469,1069,5369,0869,5269,3230.400
14 feb 202468,7469,0668,5669,0568,8511.500
13 feb 202468,1468,5867,9568,3368,1312.700
12 feb 202469,3969,6669,2769,2869,086700
09 feb 202469,0869,3969,0869,3469,149500
08 feb 202468,9268,9768,8268,9768,7710.600
07 feb 202468,5568,9368,5568,8368,638100
06 feb 202468,1768,3068,0268,3068,1021.900
05 feb 202468,2068,2767,8168,1167,9116.500
02 feb 202467,6168,4067,6168,3668,1616.300
01 feb 202467,0467,6266,9767,6267,4217.400
31 ene 202467,4967,5466,7766,7766,5812.600
30 ene 202467,7867,9367,7867,8967,6913.500
29 ene 202467,3867,9467,3867,9467,7411.400
26 ene 202467,3367,5867,2667,3567,158000
25 ene 202467,2867,4467,1267,4267,226900
24 ene 202467,4967,5667,0767,1166,9118.600
23 ene 202466,8967,0666,7767,0166,8220.000
22 ene 202466,9767,0766,8066,8366,6410.500
19 ene 202465,9866,6865,9866,6366,44173.000
18 ene 202465,5065,8665,2965,8565,664900
17 ene 202465,1065,3164,9665,2465,056800
16 ene 202465,6165,8365,4565,6065,4123.700
12 ene 202465,9866,0265,7965,9165,726700
11 ene 202466,0066,0065,3265,8465,658700
10 ene 202465,5465,9865,5065,8365,6410.900
09 ene 202465,1965,5665,1765,4965,307000
08 ene 202464,7065,5964,7065,5965,4061.600
05 ene 202464,6264,9764,4764,6464,4514.800
04 ene 202464,7565,0564,5464,5464,3511.000
03 ene 202464,9665,0164,7564,7564,569200
02 ene 202465,1765,4165,0965,2965,1011.300
29 dic 202365,8365,8965,5365,7665,5712.500
28 dic 202365,9166,0765,9165,9665,779200
27 dic 202365,8465,9565,7365,8865,6916.600
26 dic 202365,6365,8765,6265,7765,589200
22 dic 202365,6065,7665,3465,5365,3410.400
21 dic 202365,1365,4164,9465,4165,227100
20 dic 202365,6065,8164,7064,7064,5125.300
20 dic 20230.283 Dividendo
19 dic 202365,5465,9865,5465,9565,4810.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...