Mercados españoles cerrados

iShares U.S. Financials ETF (IYF)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
96,26+0,65 (+0,68%)
A partir del 02:56PM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202495,6596,3295,9696,2696,2634.509
20 may 202496,6996,7395,5995,6195,6148.000
17 may 202496,3096,8596,3096,8596,8543.000
16 may 202496,4296,5896,1296,1696,1653.600
15 may 202495,6296,3295,6296,2896,2878.300
14 may 202494,8795,4494,7995,3595,3569.300
13 may 202495,4895,5294,6594,6594,6563.600
10 may 202495,0895,2895,0395,2095,2083.200
09 may 202493,9794,8693,8894,8694,86111.400
08 may 202493,4594,2593,4394,0694,0672.800
07 may 202493,7394,1493,6693,7493,74197.400
06 may 202492,9893,6292,9193,6193,61107.300
03 may 202492,6092,7392,1592,4892,4857.400
02 may 202492,2992,4291,4792,1292,1277.400
01 may 202491,3292,8391,3291,6791,6767.000
30 abr 202491,8892,0591,1591,1591,1551.200
29 abr 202492,3592,6591,8892,1692,1643.800
26 abr 202492,3292,6192,0092,1792,1743.100
25 abr 202492,5392,6491,6892,4992,4949.800
24 abr 202492,6693,0992,5592,9692,96501.400
23 abr 202492,7293,3392,7193,1593,1546.600
22 abr 202491,7293,0791,5492,6792,6790.300
19 abr 202490,3191,5090,3191,3091,3070.000
18 abr 202489,7190,7989,7190,0490,0473.200
17 abr 202489,6890,0989,1689,4989,4983.600
16 abr 202490,0790,1689,1089,3989,39165.100
15 abr 202491,5092,1189,7990,0090,00317.300
12 abr 202491,2491,5790,2790,5590,55286.000
11 abr 202492,6992,7691,5392,1192,1184.000
10 abr 202493,2393,6292,4492,7492,74169.400
09 abr 202494,9495,1493,5794,2694,26120.800
08 abr 202494,5295,0194,4194,8194,8196.600
05 abr 202493,6094,5893,5194,2494,24122.100
04 abr 202495,1595,5293,3993,5193,51194.300
03 abr 202494,4395,0294,2694,5294,5297.100
02 abr 202494,6394,8294,2494,4794,4797.600
01 abr 202495,7395,8194,9795,0395,03192.300
28 mar 202495,3995,8895,2195,6595,6566.400
27 mar 202494,3795,2094,2995,2095,2097.100
26 mar 202494,0294,1993,7593,9393,9365.600
25 mar 202493,8894,1393,6893,7993,79137.200
22 mar 202494,8295,0093,7793,7893,7895.700
21 mar 202494,1695,0494,1694,8194,8162.300
21 mar 20240.308 Dividendo
20 mar 202492,6994,1992,5794,0993,7883.900
19 mar 202492,4192,9592,4192,7892,4857.900
18 mar 202492,4492,6091,9492,4392,1364.300
15 mar 202491,5192,5391,5192,2391,9375.100
14 mar 202492,8793,0491,5992,0191,7164.200
13 mar 202492,5093,1192,5092,9492,6464.500
12 mar 202492,3092,6992,0592,4592,1596.300
11 mar 202491,9292,3191,5792,2291,92290.800
08 mar 202492,0292,6191,8991,9791,67146.800
07 mar 202492,3292,5691,6491,9591,6559.100
06 mar 202491,8192,1791,1391,9991,69171.600
05 mar 202491,0491,9691,0491,4791,1791.400
04 mar 202490,6091,6890,6091,3691,06148.900
01 mar 202490,9891,0990,3590,7990,49128.900
29 feb 202491,1091,3290,5191,0090,7084.900
28 feb 202490,4091,2290,4090,7990,4961.500
27 feb 202490,2990,5589,9690,5190,2166.100
26 feb 202490,5891,2490,0390,1889,8858.000
23 feb 202490,4591,0290,4490,5690,2690.900
22 feb 202489,6890,5689,6890,2889,9888.900
21 feb 202489,1489,3788,7389,3189,0251.500
20 feb 202488,9589,5088,8089,2088,9199.200
16 feb 202489,2889,7389,1589,3089,0170.500
15 feb 202488,1989,7288,1989,4889,19106.400
14 feb 202487,4787,9687,3687,8987,6085.100
13 feb 202487,5687,7886,2486,9486,6685.200
12 feb 202487,8588,8387,7588,4188,12245.700
09 feb 202487,4587,8687,2187,8187,5297.300
08 feb 202487,1687,6086,8887,4287,1398.000
07 feb 202487,1987,6386,6587,5387,24325.300
06 feb 202486,7987,1786,5786,9386,65143.200
05 feb 202486,7786,9786,2186,6986,41204.800
02 feb 202486,4687,6386,4187,2386,94221.700
01 feb 202486,8686,9685,3786,7286,44144.000
31 ene 202488,0988,5587,0587,0586,77146.900
30 ene 202487,4088,4287,4088,3688,0786.500
29 ene 202487,0187,4586,6787,4087,11250.100
26 ene 202487,0087,3486,9987,2186,9268.600
25 ene 202486,9387,1086,3087,0386,7587.300
24 ene 202486,4587,0086,4186,4886,20106.000
23 ene 202485,8886,1285,6885,9985,71169.200
22 ene 202485,8086,4085,7085,9285,64127.100
19 ene 202484,4885,6184,1485,5385,25203.000
18 ene 202484,0184,1983,2884,0683,781.962.900
17 ene 202483,4184,4183,4183,9183,64154.800
16 ene 202484,1384,4183,8084,2183,93137.800
12 ene 202485,4285,8384,5184,8384,55139.800
11 ene 202485,3185,3184,4485,0684,78141.900
10 ene 202485,1685,5684,9585,5585,2797.400
09 ene 202485,6985,6985,1485,3685,08518.200
08 ene 202485,6286,1285,1486,0885,8097.100
05 ene 202485,1486,0085,1485,6685,38152.100
04 ene 202485,0985,9285,0885,1684,88318.700
03 ene 202485,1585,3484,7184,8784,59383.500
02 ene 202485,0485,7084,9685,6485,36327.400
29 dic 202385,6685,7485,1385,4185,13112.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...