Mercados españoles cerrados

iShares Core S&P Total U.S. Stock Market ETF (ITOT)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
114,52+0,13 (+0,11%)
Al cierre: 04:00PM EDT
114,52 0,00 (0,00%)
Después del cierre: 05:32PM 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 2024114,78114,94114,25114,52114,52848.400
09 may 2024113,73114,43113,61114,39114,39824.300
08 may 2024113,41113,83113,31113,76113,76727.200
07 may 2024113,92114,14113,67113,81113,81870.800
06 may 2024113,01113,69112,99113,68113,68711.100
03 may 2024112,53112,90111,95112,47112,47784.100
02 may 2024110,93111,36109,88111,15111,151.161.300
01 may 2024110,25111,82109,88110,07110,072.643.400
30 abr 2024111,81112,00110,25110,25110,251.153.600
29 abr 2024112,07112,31111,55112,14112,14977.700
26 abr 2024111,25112,07111,15111,74111,74745.300
25 abr 2024109,78110,87109,35110,67110,671.063.800
24 abr 2024111,51111,60110,63111,18111,181.106.800
23 abr 2024110,30111,35110,17111,11111,111.243.800
22 abr 2024109,38110,41108,87109,82109,821.495.800
19 abr 2024109,58109,89108,49108,78108,782.009.400
18 abr 2024110,16110,70109,42109,64109,641.512.600
17 abr 2024111,12111,17109,59109,86109,861.271.300
16 abr 2024110,76111,21110,26110,53110,533.013.800
15 abr 2024113,24113,24110,59110,71110,711.806.100
12 abr 2024113,19113,42111,89112,25112,251.105.400
11 abr 2024113,46114,20112,64113,95113,951.607.300
10 abr 2024113,08113,61112,67113,14113,141.618.800
09 abr 2024114,64114,70113,33114,40114,401.579.700
08 abr 2024114,27114,54114,09114,23114,231.186.200
05 abr 2024113,22114,56113,15114,13114,131.164.600
04 abr 2024115,23115,34112,88112,96112,962.063.000
03 abr 2024113,94114,66113,89114,34114,341.194.500
02 abr 2024114,06114,18113,67114,16114,161.180.000
01 abr 2024115,46115,55114,79115,02115,021.174.900
28 mar 2024115,27115,61115,25115,30115,301.294.300
27 mar 2024114,93115,30114,48115,27115,271.503.900
26 mar 2024114,79114,84114,15114,15114,151.116.100
25 mar 2024114,39114,71114,39114,43114,431.115.000
22 mar 2024114,98115,05114,63114,66114,661.965.800
21 mar 2024115,14115,42114,97114,98114,981.391.400
21 mar 20240.308 Dividendo
20 mar 2024113,69114,91113,57114,85114,541.483.400
19 mar 2024112,88113,73112,68113,65113,353.209.500
18 mar 2024113,37113,59112,94113,00112,703.174.400
15 mar 2024112,54112,91112,19112,46112,161.079.600
14 mar 2024113,79113,80112,49113,19112,891.380.500
13 mar 2024113,74113,93113,30113,60113,30766.200
12 mar 2024113,12113,85112,49113,72113,421.427.200
11 mar 2024112,51112,79112,07112,66112,36942.700
08 mar 2024113,72114,28112,65112,81112,511.220.300
07 mar 2024113,11113,69112,95113,49113,19929.100
06 mar 2024112,57112,85112,03112,39112,091.050.200
05 mar 2024112,43112,55111,24111,70111,401.291.300
04 mar 2024112,84113,33112,84112,84112,541.066.900
01 mar 2024112,14113,08112,02113,01112,711.438.300
29 feb 2024111,97112,30111,34112,00111,701.581.600
28 feb 2024111,35111,71111,26111,47111,171.061.500
27 feb 2024111,59111,76111,26111,71111,41857.900
26 feb 2024111,75111,91111,37111,42111,121.207.800
23 feb 2024111,97112,14111,51111,73111,431.127.100
22 feb 2024110,86111,79110,65111,62111,321.189.600
21 feb 2024109,08109,48108,65109,46109,171.334.100
20 feb 2024109,70109,81108,93109,44109,151.354.600
16 feb 2024110,66110,92110,00110,14109,841.115.700
15 feb 2024110,13110,81109,98110,73110,431.122.900
14 feb 2024109,34109,96108,88109,88109,591.029.900
13 feb 2024108,84109,19107,95108,66108,371.316.400
12 feb 2024110,33110,99110,28110,42110,121.166.800
09 feb 2024109,76110,44109,71110,33110,031.025.700
08 feb 2024109,39109,69109,32109,65109,361.375.200
07 feb 2024109,07109,53108,78109,37109,081.043.300
06 feb 2024108,34108,59108,11108,51108,221.399.300
05 feb 2024108,49108,56107,61108,21107,921.066.600
02 feb 2024107,68109,04107,55108,70108,411.537.700
01 feb 2024106,65107,70106,41107,70107,411.233.200
31 ene 2024107,66107,82106,31106,33106,042.319.200
30 ene 2024108,11108,30107,97108,11107,821.374.400
29 ene 2024107,39108,32107,32108,32108,031.061.800
26 ene 2024107,34107,72107,16107,31107,02987.800
25 ene 2024107,36107,51106,83107,39107,101.696.400
24 ene 2024107,51107,65106,78106,83106,542.371.900
23 ene 2024106,77106,91106,43106,84106,55971.500
22 ene 2024106,58107,01106,41106,61106,321.166.000
19 ene 2024105,20106,26104,94106,22105,941.483.300
18 ene 2024104,43105,01104,00104,88104,601.893.000
17 ene 2024103,90104,10103,46104,03103,751.069.000
16 ene 2024104,71105,01104,21104,60104,321.533.700
12 ene 2024105,41105,65104,78105,09104,811.284.700
11 ene 2024105,28105,42104,12105,05104,771.507.500
10 ene 2024104,67105,33104,52105,13104,85992.800
09 ene 2024104,18104,86104,04104,59104,311.687.500
08 ene 2024103,41104,84103,38104,78104,503.488.700
05 ene 2024103,14103,88103,01103,32103,041.609.000
04 ene 2024103,35103,95103,12103,16102,881.618.400
03 ene 2024103,97104,05103,34103,43103,151.895.200
02 ene 2024104,47104,85104,08104,51104,231.423.200
29 dic 2023105,60105,71104,85105,23104,951.804.800
28 dic 2023105,67105,85105,59105,69105,411.169.400
27 dic 2023105,38105,70105,29105,62105,341.190.300
26 dic 2023104,99105,65104,99105,43105,151.206.500
22 dic 2023104,95105,29104,47104,94104,661.589.400
21 dic 2023104,24104,71103,76104,66104,381.708.100
20 dic 2023104,92105,39103,48103,53103,251.294.400
20 dic 20230.473 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...