Mercados españoles cerrados

iShares US Consumer Discretionary ETF (IYC)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
79,61-0,22 (-0,28%)
Al cierre: 03:59PM 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 202479,8980,1079,3979,6179,6129.700
09 may 202479,1279,8979,0679,8379,8331.000
08 may 202478,7979,3178,7979,1579,1518.800
07 may 202479,9880,0179,5279,6579,6527.800
06 may 202479,5580,0779,5280,0680,0620.400
03 may 202479,1879,6878,8979,0979,0942.600
02 may 202477,9578,5477,5178,4278,42170.100
01 may 202477,5378,6476,9877,3677,361.107.400
30 abr 202478,7778,9077,6777,7177,7144.800
29 abr 202479,2179,4278,9179,3579,3587.800
26 abr 202478,0278,7277,8978,3678,3627.600
25 abr 202476,7877,9376,6377,8377,8332.200
24 abr 202478,1978,2877,3577,8377,8385.100
23 abr 202477,1077,7776,8977,5977,5964.300
22 abr 202476,5277,0375,9876,6476,6462.700
19 abr 202476,7476,9675,9676,2776,27291.500
18 abr 202477,3477,9576,8877,0777,0736.000
17 abr 202478,2478,2477,2177,4177,41173.000
16 abr 202477,9078,1677,3677,7577,7552.100
15 abr 202479,7379,7377,9077,9877,98100.500
12 abr 202480,1180,1178,9979,1979,1961.600
11 abr 202480,2580,7079,5980,4680,4679.800
10 abr 202479,4780,1079,4779,8979,8945.300
09 abr 202480,7780,8280,1480,7980,7933.100
08 abr 202480,5380,7380,4680,5280,5226.400
05 abr 202479,6380,5179,6380,1980,1943.700
04 abr 202481,1081,3079,5479,5679,5643.000
03 abr 202480,1780,8180,1780,5580,5546.600
02 abr 202480,5380,5580,1680,5480,5481.000
01 abr 202482,1682,1681,3281,5381,53108.700
28 mar 202482,1582,2881,9781,9781,9724.400
27 mar 202481,8882,0581,5082,0382,0335.900
26 mar 202481,6981,8081,2681,2781,2750.800
25 mar 202481,2581,4981,1681,2281,2229.900
22 mar 202481,4381,5781,2781,4081,4020.300
21 mar 202482,0982,3581,9982,0482,0418.700
21 mar 20240.119 Dividendo
20 mar 202480,5981,7680,5981,7681,6454.800
19 mar 202479,8280,5379,8180,5380,4129.300
18 mar 202479,8880,1779,5779,9479,8235.800
15 mar 202480,0580,1179,3579,4479,3245.200
14 mar 202480,8280,8279,7180,1680,04439.600
13 mar 202480,4780,9780,4780,6280,5016.800
12 mar 202480,2380,8079,8380,6780,5598.500
11 mar 202479,9080,2079,6979,9779,8546.800
08 mar 202480,6180,9779,9180,0979,9744.600
07 mar 202480,4780,9780,4780,7580,6324.400
06 mar 202480,4880,5879,9180,0879,9637.600
05 mar 202480,6480,6479,9080,1680,0475.900
04 mar 202481,1581,2780,8280,8480,72129.300
01 mar 202480,9881,4480,5981,3981,2766.600
29 feb 202480,8481,0480,5680,9180,7945.100
28 feb 202480,0280,6780,0280,4280,3033.000
27 feb 202480,0580,3979,9580,2480,1241.200
26 feb 202479,7480,0579,7179,8079,6839.500
23 feb 202479,5279,8579,4979,6679,5428.800
22 feb 202479,1679,8779,0479,7879,6634.400
21 feb 202478,3078,6578,0278,4878,3741.200
20 feb 202478,3978,6177,8878,2478,1368.300
16 feb 202479,0379,3178,4678,8678,7550.300
15 feb 202478,6179,2278,4279,2079,0848.900
14 feb 202477,7878,4077,3978,3678,2574.800
13 feb 202477,2077,5676,7677,2277,11122.600
12 feb 202478,3278,9078,3278,5378,42265.200
09 feb 202478,1278,4977,8978,3778,2651.300
08 feb 202477,7378,1477,7378,1378,0260.100
07 feb 202477,1277,6276,9477,3977,28109.000
06 feb 202476,2076,7976,2076,7976,68151.200
05 feb 202476,4976,5175,6376,3076,19135.700
02 feb 202476,3677,3776,1077,0676,9553.100
01 feb 202475,2176,1374,9576,1376,02126.100
31 ene 202475,5975,9674,7574,7974,6881.000
30 ene 202475,9676,3275,8575,9375,82102.700
29 ene 202475,2376,1275,1776,0975,98204.300
26 ene 202475,0675,5375,0575,2075,0956.600
25 ene 202474,7874,9474,3874,9474,8347.600
24 ene 202475,5975,6874,8474,8474,7342.300
23 ene 202475,1675,3174,5874,8974,7836.600
22 ene 202475,2475,4374,7575,0174,90126.900
19 ene 202474,5375,1274,1675,0174,90206.700
18 ene 202474,2874,5073,6774,4974,3853.800
17 ene 202473,7973,9073,4273,8373,7246.200
16 ene 202474,3174,5574,0674,4474,3344.700
12 ene 202475,2575,3774,4574,5774,4671.000
11 ene 202475,0375,3274,4175,2275,1146.000
10 ene 202474,6575,2474,6575,1074,99304.200
09 ene 202474,1074,6674,1074,5974,48109.800
08 ene 202473,5874,7473,5874,6974,5882.100
05 ene 202473,2274,0773,2273,5573,4470.600
04 ene 202473,4674,0173,3673,4173,3033.300
03 ene 202474,4374,5173,6573,7173,60252.600
02 ene 202475,3375,4174,7274,9874,87346.500
29 dic 202376,0676,2875,6175,7775,6659.400
28 dic 202376,3976,4476,1876,2576,1437.500
27 dic 202376,2476,4776,1976,3776,2673.800
26 dic 202376,0376,2775,8876,1776,0638.400
22 dic 202375,9576,3175,5775,8875,7723.300
21 dic 202375,9476,2575,5776,2476,1348.400
20 dic 202376,3176,6975,2575,2575,1488.400
20 dic 20230.162 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...