ITB - iShares US Home Construction ETF

NYSE American - NYSE American Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 nov. 201741,8741,9741,6441,8241,821.965.100
21 nov. 201741,3641,8941,0941,8141,812.308.400
20 nov. 201741,0441,2040,7641,1641,162.036.300
17 nov. 201740,5141,0840,3140,8640,861.879.000
16 nov. 201740,5440,7340,3940,5040,50979.000
15 nov. 201740,5840,8040,0840,3340,331.612.800
14 nov. 201740,0040,6839,8940,6540,652.263.500
13 nov. 201740,0140,3539,8140,2340,231.443.700
10 nov. 201739,8140,2139,8140,0240,021.227.100
09 nov. 201739,6440,2239,3640,0140,012.912.600
08 nov. 201739,2739,9439,1339,8839,881.579.600
07 nov. 201739,6739,7739,3039,4339,432.191.500
06 nov. 201739,1039,5738,9539,5339,532.208.300
03 nov. 201739,0139,3838,9539,0939,092.483.800
02 nov. 201740,1940,1938,7639,0139,018.305.000
01 nov. 201739,7640,0139,7239,9839,984.125.500
31 oct. 201739,5439,8339,3739,7639,764.936.100
30 oct. 201739,2539,6639,1939,2739,272.193.200
27 oct. 201739,2539,4139,0039,3639,362.293.600
26 oct. 201738,8839,3038,8739,2539,252.103.200
25 oct. 201739,0239,2438,5538,7338,733.123.800
24 oct. 201738,6238,9938,6038,9738,973.208.900
23 oct. 201738,6538,8438,5338,5538,551.756.200
20 oct. 201738,3838,6638,0338,5338,532.634.700
19 oct. 201737,5038,2137,4238,1738,172.616.800
18 oct. 201737,5137,6637,3537,5437,541.129.800
17 oct. 201737,5637,6137,3937,4437,44627.400
16 oct. 201737,5537,7637,3837,4637,461.665.400
13 oct. 201737,6537,7137,4237,4237,42675.100
12 oct. 201737,5037,6237,4037,4637,46851.400
11 oct. 201737,3737,7437,3337,5137,511.568.000
10 oct. 201737,5037,5637,1437,3437,341.241.300
09 oct. 201737,5037,6137,2737,3837,38910.300
06 oct. 201737,3237,4637,2037,3937,391.331.000
05 oct. 201737,5037,5337,2037,2737,271.458.500
04 oct. 201737,1537,4137,0237,3837,382.425.700
03 oct. 201737,2537,2536,5637,0937,095.260.000
02 oct. 201736,7036,9236,4736,7036,702.430.500
29 sept. 201736,3636,6536,3236,5436,545.588.900
28 sept. 201735,6936,1935,6736,1736,175.991.800
27 sept. 201735,5735,7835,2935,6935,692.976.200
26 sept. 201735,3235,5535,1735,4435,442.435.300
26 sept. 20170.032 Dividendo
25 sept. 201735,0435,2534,9035,1735,142.527.500
22 sept. 201734,8935,1334,6935,0134,981.214.900
21 sept. 201734,8334,9634,7534,8934,861.914.000
20 sept. 201735,1635,1734,6934,8134,786.567.500
19 sept. 201735,0235,2234,8935,1235,098.440.600
18 sept. 201734,8935,0834,8234,9734,944.478.800
15 sept. 201734,8234,9434,5134,7934,762.023.500
14 sept. 201734,7534,9634,5534,8134,782.126.200
13 sept. 201735,2035,2034,5034,8034,772.802.200
12 sept. 201734,8535,1934,8135,1735,143.085.400
11 sept. 201734,6234,8134,4834,7834,752.711.100
08 sept. 201734,1034,6934,0034,5334,503.418.700
07 sept. 201734,2534,3033,9734,0634,032.214.900
06 sept. 201734,1734,2433,9334,1634,132.607.400
05 sept. 201734,1034,2933,7233,9533,921.612.300
01 sept. 201734,1834,3434,0934,1934,161.063.500
31 ago. 201733,6534,1033,5534,0934,062.830.900
30 ago. 201733,3233,6633,3233,5533,523.256.800
29 ago. 201733,2233,6033,1033,3433,313.618.000
28 ago. 201733,6133,6433,3033,4133,382.515.900
25 ago. 201733,1633,6033,1633,5133,481.344.500
24 ago. 201733,5133,5133,1733,1733,141.580.600
23 ago. 201733,5033,6233,1733,2633,233.151.000
22 ago. 201733,6033,7133,3633,6633,631.951.500
21 ago. 201733,5033,7333,4133,6233,591.550.700
18 ago. 201733,9333,9333,5433,6033,572.987.300
17 ago. 201734,5034,6033,9233,9333,901.875.400
16 ago. 201734,3134,6434,3134,5834,55696.600
15 ago. 201734,5234,8434,3834,4734,441.146.200
14 ago. 201734,3034,6734,3034,5734,54680.400
11 ago. 201733,9634,2333,7334,0934,061.413.300
10 ago. 201734,4734,5633,9833,9833,952.054.600
09 ago. 201734,5934,8534,5334,7034,671.191.800
08 ago. 201734,6635,1034,6234,6834,651.303.100
07 ago. 201734,9934,9934,6634,7934,761.013.400
04 ago. 201734,6334,8834,4134,8234,791.457.700
03 ago. 201734,4134,5234,3234,4734,442.068.300
02 ago. 201734,1934,6234,1934,5434,511.618.000
01 ago. 201734,0634,4433,9434,4234,391.505.100
31 jul. 201734,0734,1533,7633,8733,842.427.200
28 jul. 201734,1134,2933,7333,9733,942.628.600
27 jul. 201734,3234,4734,1334,2034,171.336.300
26 jul. 201734,5134,5234,1434,3034,272.110.300
25 jul. 201734,3834,6134,2334,5634,531.642.500
24 jul. 201734,3934,3934,1834,2234,193.734.600
21 jul. 201734,0634,6134,0634,3634,333.666.800
20 jul. 201734,4234,5133,8834,0334,002.688.000
19 jul. 201734,2134,5234,2134,4234,392.517.900
18 jul. 201734,4334,4633,8434,1234,094.256.000
17 jul. 201734,5034,7234,4334,5534,521.204.200
14 jul. 201734,5034,6834,4334,5534,521.173.000
13 jul. 201734,3934,6534,3334,4934,462.450.300
12 jul. 201734,6434,8834,2234,4334,402.862.200
11 jul. 201734,4434,5134,0734,3834,354.241.100
10 jul. 201734,3334,7534,1934,6834,654.175.600
07 jul. 201733,7234,4633,6934,3434,316.899.600
06 jul. 201733,7033,7833,5533,5933,564.342.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines