Mercados españoles cerrados

Ishares Lifepath Target Date 2030 ETF (ITDB)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,16-0,01 (-0,05%)
Al cierre: 01:41PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202428,1428,1628,1428,1628,161700
09 may 202428,0728,1728,0728,1728,17700
08 may 202428,0428,0428,0428,0428,04600
07 may 202428,1028,1128,0828,0828,082000
06 may 202427,9928,0327,9828,0328,032700
03 may 202427,9227,9227,8627,8927,8910.100
02 may 202427,6527,6527,6527,6527,65100
01 may 202427,4427,4427,4327,4327,43700
30 abr 202427,6127,6127,4127,4127,41300
29 abr 202427,6627,6827,6527,6827,681400
26 abr 202427,5927,6027,5627,5727,572600
25 abr 202427,2127,4127,2127,4127,411200
24 abr 202427,5527,5527,5027,5127,514000
23 abr 202427,4227,5527,4227,5427,542400
22 abr 202427,2627,3527,2627,3527,351100
19 abr 202427,2627,2627,2027,2027,20500
18 abr 202427,2727,2727,2527,2527,25900
17 abr 202427,3927,3927,3127,3127,31400
16 abr 202427,3027,3027,3027,3027,30100
15 abr 202427,5027,5027,4127,4227,422500
12 abr 202427,8227,8227,6627,6627,664100
11 abr 202427,9027,9027,7027,8727,875400
10 abr 202427,8927,8927,7527,8027,802700
09 abr 202428,1928,1928,0928,1428,143500
08 abr 202428,0928,1028,0628,0628,061200
05 abr 202427,9728,0827,9728,0428,0410.000
04 abr 202428,2128,2227,9927,9927,992300
03 abr 202427,9828,0927,9828,0928,091100
02 abr 202428,0328,0528,0028,0528,051300
01 abr 202428,3128,3128,1528,1728,174400
28 mar 202428,3328,3328,3228,3328,333900
27 mar 202428,2428,3228,2428,3228,322000
26 mar 202428,2228,2228,1428,1428,143800
25 mar 202428,1828,1828,1328,1428,141900
22 mar 202428,2028,2028,2028,2028,20300
21 mar 202428,2328,2528,2128,2128,213000
20 mar 202428,0028,1528,0028,1528,155400
19 mar 202427,9527,9827,8827,9827,987200
18 mar 202427,9627,9627,8827,8827,882200
15 mar 202427,8927,8927,8427,8427,842800
14 mar 202427,9227,9227,9127,9127,911000
13 mar 202428,0928,1328,0828,0828,084400
12 mar 202428,0228,1228,0228,1228,12600
11 mar 202428,0428,0427,9628,0128,011900
08 mar 202428,1328,1328,0628,0628,061100
07 mar 202428,0328,1228,0328,1228,12800
06 mar 202427,9427,9527,9427,9527,95600
05 mar 202427,8227,8327,7527,7927,7929.200
04 mar 202427,8627,8627,8627,8627,861300
01 mar 202427,8527,8927,8527,8927,891600
29 feb 202427,7327,7327,6327,6927,695400
28 feb 202427,5727,6127,5727,6027,602600
27 feb 202427,6327,6527,6327,6427,641400
26 feb 202427,7027,7027,6127,6327,634800
23 feb 202427,6727,7227,6627,6927,694400
22 feb 202427,5727,6527,5727,6327,634200
21 feb 202427,3627,3827,3527,3827,381300
20 feb 202427,4327,4327,3827,4127,418400
16 feb 202427,4427,4527,4327,4327,431000
15 feb 202427,6527,6527,4427,5027,506100
14 feb 202427,2427,3327,2327,3327,335000
13 feb 202427,2327,2327,0627,1127,118000
12 feb 202427,4927,5227,4827,4827,482200
09 feb 202427,3927,4627,3927,4527,453000
08 feb 202427,4027,4027,3627,3827,382200
07 feb 202427,3927,4427,3927,4227,4219.100
06 feb 202427,3327,3827,3327,3827,383500
05 feb 202427,1427,2327,1427,2327,23800
02 feb 202427,3527,4227,3127,4227,421600
01 feb 202427,3427,4627,3427,4627,462300
31 ene 202427,4027,4227,2227,2227,2215.400
30 ene 202427,3327,3427,3327,3427,341300
29 ene 202427,2327,3527,2327,3527,354400
26 ene 202427,2427,2427,1727,1927,192000
25 ene 202427,2127,2127,1627,1827,183900
24 ene 202427,2227,2427,0727,0727,072700
23 ene 202426,9827,0726,9827,0727,07300
22 ene 202427,1227,1327,0827,0827,085600
19 ene 202426,8727,0126,8627,0127,014200
18 ene 202426,8226,8726,7726,8726,872000
17 ene 202426,8026,8026,7426,7926,793300
16 ene 202427,0027,0126,9326,9326,93500
12 ene 202427,1627,1927,1627,1827,182300
11 ene 202427,1227,1426,9427,1427,143400
10 ene 202427,1027,1027,0527,0827,082700
09 ene 202427,0227,0527,0227,0327,031100
08 ene 202426,9127,1126,9127,1127,111300
05 ene 202426,8226,8926,8226,8826,887800
04 ene 202426,9727,0126,8926,8926,892400
03 ene 202426,9626,9826,9626,9826,982900
02 ene 202427,1527,1627,0927,1027,107400
29 dic 202327,3327,3327,2627,2627,261400
28 dic 202327,3827,3827,3427,3427,34600
27 dic 202327,3527,3727,2927,3527,358900
26 dic 202327,2027,2427,1927,2427,245600
22 dic 202327,2127,2127,1227,1227,124600
22 dic 20230.17 Dividendo
21 dic 202327,2927,3027,2227,2827,115300
20 dic 202327,2927,3027,1527,1526,9813.500
19 dic 202327,2327,2627,2227,2627,096000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...