Mercados españoles cerrados

iShares U.S. Industrials ETF (IYJ)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
124,68+0,46 (+0,37%)
Al cierre: 03:50PM 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 2024124,74124,97124,42124,68124,6828.100
09 may 2024123,13124,22123,13124,22124,2248.200
08 may 2024122,54123,38122,54123,29123,2959.200
07 may 2024122,68123,22122,68123,03123,0380.800
06 may 2024121,94122,46121,94122,46122,4623.700
03 may 2024121,50121,60120,70121,18121,1815.200
02 may 2024120,30120,61119,21120,41120,41112.800
01 may 2024119,71121,06119,48119,51119,5159.400
30 abr 2024121,75121,94120,16120,18120,1819.900
29 abr 2024121,78122,13121,78122,05122,0514.800
26 abr 2024121,28121,89121,28121,56121,5618.600
25 abr 2024120,36121,57119,75121,30121,3038.700
24 abr 2024122,01122,10120,43121,23121,2324.800
23 abr 2024120,82122,03120,82121,93121,9326.400
22 abr 2024119,94121,01119,49120,25120,2526.500
19 abr 2024119,29120,00118,98119,41119,4139.900
18 abr 2024120,15120,73119,27119,30119,3027.700
17 abr 2024121,00121,00119,26119,77119,7767.200
16 abr 2024120,61120,90119,91120,40120,4064.400
15 abr 2024123,01123,34120,37120,76120,7667.600
12 abr 2024122,33122,51121,25121,78121,7845.600
11 abr 2024123,16123,59122,24123,18123,1851.500
10 abr 2024122,71123,66122,40123,10123,10427.700
09 abr 2024125,03125,03123,19124,48124,4845.800
08 abr 2024124,90125,16124,71124,89124,8934.200
05 abr 2024123,37124,89123,37124,73124,7327.500
04 abr 2024125,39125,61122,96123,14123,1441.700
03 abr 2024123,69124,72123,69124,36124,3690.100
02 abr 2024123,76124,16123,67123,94123,94109.600
01 abr 2024125,67125,67124,45124,56124,56178.100
28 mar 2024125,30125,97125,27125,71125,7143.700
27 mar 2024124,67125,33124,50125,32125,3217.900
26 mar 2024124,19124,38123,83123,89123,8994.500
25 mar 2024124,61124,61123,95123,95123,9560.200
22 mar 2024126,07126,07124,59124,62124,62119.000
21 mar 2024125,12125,84124,86125,51125,5160.300
21 mar 20240.243 Dividendo
20 mar 2024123,74125,20123,41125,07124,8354.300
19 mar 2024122,66123,64122,66123,64123,4034.800
18 mar 2024122,87123,16122,55122,68122,4434.300
15 mar 2024122,45122,85122,17122,28122,0445.300
14 mar 2024123,04123,39121,73122,49122,2538.800
13 mar 2024122,60123,32122,41123,06122,8237.000
12 mar 2024122,07122,85121,62122,73122,4945.900
11 mar 2024122,13122,27121,01121,91121,6751.000
08 mar 2024122,80123,49122,16122,33122,0965.300
07 mar 2024122,71122,73122,04122,66122,4242.300
06 mar 2024121,52122,32121,48121,74121,5064.000
05 mar 2024121,93122,02120,50120,98120,7442.900
04 mar 2024121,98122,34121,80121,98121,7478.400
01 mar 2024120,97121,89120,97121,85121,6168.100
29 feb 2024121,64121,64120,75121,22120,98122.200
28 feb 2024120,28121,30120,20121,06120,8237.300
27 feb 2024120,48120,63120,05120,56120,3338.200
26 feb 2024120,36120,77120,21120,44120,2177.500
23 feb 2024120,21120,74120,17120,53120,30119.600
22 feb 2024118,82119,98118,78119,81119,58608.900
21 feb 2024117,24117,99117,24117,95117,7239.900
20 feb 2024117,46117,85117,35117,58117,3548.900
16 feb 2024118,85119,21118,30118,34118,1155.800
15 feb 2024118,15118,99118,15118,98118,7561.600
14 feb 2024116,91117,95116,91117,89117,6636.800
13 feb 2024116,36116,90115,68116,47116,2471.400
12 feb 2024117,73118,36117,72118,03117,80204.000
09 feb 2024117,40117,80117,11117,67117,4423.200
08 feb 2024117,45117,45116,89117,36117,1335.000
07 feb 2024117,22117,79116,87117,44117,2145.400
06 feb 2024115,78116,54115,72116,51116,2876.900
05 feb 2024116,27116,28115,29115,73115,5197.800
02 feb 2024115,66117,18115,46116,73116,50103.500
01 feb 2024114,77116,10114,34116,08115,8555.200
31 ene 2024115,70115,78114,13114,13113,9144.300
30 ene 2024114,79115,82114,79115,63115,4192.000
29 ene 2024114,13115,37114,13115,34115,12142.200
26 ene 2024114,13114,73114,04114,36114,1426.200
25 ene 2024113,99114,28113,74114,28114,0626.700
24 ene 2024114,65114,65113,38113,41113,1930.100
23 ene 2024114,60114,60113,93114,16113,9421.500
22 ene 2024113,76114,66113,76114,38114,1648.700
19 ene 2024112,62113,63112,06113,44113,22110.000
18 ene 2024111,73112,57111,38112,46112,2449.600
17 ene 2024111,03111,70110,92111,23111,0143.600
16 ene 2024112,21112,23111,41111,85111,6337.200
12 ene 2024113,09113,35112,41112,76112,5438.800
11 ene 2024112,98112,98111,76112,62112,4039.800
10 ene 2024112,26113,02112,26112,83112,6142.800
09 ene 2024112,00112,55111,78112,44112,2257.100
08 ene 2024111,47112,82111,38112,81112,5946.100
05 ene 2024111,51112,40111,51111,93111,7140.500
04 ene 2024111,43112,42111,43111,66111,4445.300
03 ene 2024112,55112,55111,46111,52111,30106.300
02 ene 2024113,57114,16113,00113,45113,23230.300
29 dic 2023114,30114,74113,99114,36114,1442.300
28 dic 2023114,20114,83114,20114,66114,4442.600
27 dic 2023114,51114,80114,25114,61114,3933.300
26 dic 2023113,59114,66113,59114,40114,1833.300
22 dic 2023113,58114,07113,34113,77113,5526.400
21 dic 2023112,54113,27112,38113,25113,0348.100
20 dic 2023113,21113,91111,88111,94111,72109.200
20 dic 20230.358 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...