Mercados españoles cerrados

iShares Transportation Average ETF (IYT)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
65,84+0,41 (+0,63%)
Al cierre: 04:00PM EDT
65,07 -0,78 (-1,18%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202466,2966,5965,8165,8465,84659.674
02 may 202465,0065,5964,7565,4365,431.571.800
01 may 202464,1365,3163,9164,2964,29795.800
30 abr 202465,2265,3064,2864,3164,31983.100
29 abr 202465,7866,0865,1465,5865,58670.200
26 abr 202465,8866,4165,5065,8265,821.157.000
25 abr 202465,3866,8465,3366,6666,66948.600
24 abr 202467,1467,1465,0265,8165,81840.800
23 abr 202466,4967,5966,4967,4367,43633.100
22 abr 202466,2666,9565,9866,5166,51706.800
19 abr 202465,6766,4565,5965,8665,86581.300
18 abr 202466,3766,7665,6865,8265,82608.500
17 abr 202466,5766,7465,5565,9365,93967.400
16 abr 202466,8867,0366,2966,6366,63610.700
15 abr 202468,1868,5566,6767,0167,01510.500
12 abr 202467,9168,0367,2167,6167,61409.800
11 abr 202467,9368,8267,8668,6168,61350.600
10 abr 202468,4368,5467,4567,8167,811.183.700
09 abr 202469,2069,3168,3269,2669,26173.200
08 abr 202469,3469,5069,0069,0269,02235.900
05 abr 202468,4869,5868,4869,2969,29283.400
04 abr 202469,4570,1368,1568,4168,41260.600
03 abr 202469,0269,9369,0269,3369,33213.000
02 abr 202469,0069,2568,6369,1269,12572.400
01 abr 202470,4670,4669,6269,7369,73524.700
28 mar 202469,8670,5869,8670,4070,40692.200
27 mar 202469,5870,0869,2270,0470,04522.500
26 mar 202470,3470,3569,1469,1969,19385.000
25 mar 202470,4170,4469,8569,9969,99855.200
22 mar 202471,0571,1170,4570,5170,51254.900
21 mar 202470,0270,7470,0270,6170,61204.200
21 mar 20240.186 Dividendo
20 mar 202468,5970,0368,4269,9269,73444.100
19 mar 202467,9668,6067,9268,5568,37508.600
18 mar 202468,7268,8768,1168,2568,07585.500
15 mar 202468,8169,2168,4368,5568,37506.700
14 mar 202469,9869,9868,6169,1468,96639.400
13 mar 202469,8470,4269,8169,9369,74208.800
12 mar 202469,7170,2269,4770,0869,89245.100
11 mar 202470,1570,2069,5670,0069,81257.000
08 mar 202470,7071,1669,9970,1469,95442.800
07 mar 202470,6970,8870,4270,6070,41818.100
07 mar 20244:1 Split de acciones
06 mar 202470,2171,0570,1370,1669,97734.400
05 mar 202470,3470,3469,6669,9569,77436.400
04 mar 202470,4970,9370,4770,4770,29377.600
01 mar 202470,2670,5569,8270,4470,26366.800
29 feb 202469,9670,4369,9070,3070,11525.200
28 feb 202469,7070,0669,5769,6669,47488.800
27 feb 202470,1670,4069,8670,0269,83236.400
26 feb 202470,2470,3569,8969,9369,75438.800
23 feb 202470,2770,5770,1870,3170,12369.200
22 feb 202469,6070,2469,6070,0769,89228.400
21 feb 202468,6369,2068,5469,0968,91261.600
20 feb 202468,7668,7668,2568,6068,42858.800
16 feb 202469,9669,9669,0769,1368,95819.200
15 feb 202469,7670,3969,4270,2870,10359.200
14 feb 202468,3069,5768,1769,5669,37494.800
13 feb 202467,0967,2466,6267,1166,93801.600
12 feb 202468,1968,3567,8668,0067,82233.600
09 feb 202468,3368,3367,6168,2868,10310.800
08 feb 202467,8968,2767,5768,2568,07758.400
07 feb 202467,2568,0567,2567,7667,58701.600
06 feb 202465,8867,4665,8867,3967,211.102.000
05 feb 202465,9866,2265,5765,8465,66409.200
02 feb 202465,3466,5164,8266,2266,04745.200
01 feb 202465,0165,4864,2465,4665,29490.400
31 ene 202465,4165,6464,5364,5664,38343.600
30 ene 202465,4365,7965,3065,5865,41392.800
29 ene 202465,6666,4265,5366,4066,22700.400
26 ene 202466,2666,4065,6365,8565,67405.200
25 ene 202465,5866,2365,3166,2366,06540.000
24 ene 202465,8465,8465,0065,0664,88469.200
23 ene 202465,8066,1365,3765,6465,47360.000
22 ene 202465,0765,7665,0765,5065,32489.200
19 ene 202464,8964,9464,1064,7164,53709.200
18 ene 202463,5464,5863,4164,5064,33528.400
17 ene 202463,1963,3562,9663,2263,06336.400
16 ene 202463,9864,0763,5463,8363,661.656.000
12 ene 202464,7265,0864,1864,3664,19479.600
11 ene 202464,9665,1264,3465,0564,87390.800
10 ene 202464,4265,2264,3365,1865,00321.200
09 ene 202464,1964,8664,1764,5264,35346.000
08 ene 202463,9364,7163,8764,6864,50585.200
05 ene 202463,6364,3863,6363,9363,76819.600
04 ene 202463,6064,1863,5663,6563,481.708.800
03 ene 202463,9864,2963,6363,6563,48720.000
02 ene 202465,0265,3964,3464,6064,43559.200
29 dic 202365,8566,2565,3965,6165,43407.200
28 dic 202366,0366,3666,0366,2966,11198.800
27 dic 202366,1466,4366,0066,2666,08828.400
26 dic 202366,1866,4266,1266,2666,08170.400
22 dic 202365,9566,3265,7966,0565,87326.400
21 dic 202365,2765,7765,1065,7665,59386.000
20 dic 202364,9966,0864,7164,7264,55402.400
20 dic 20230.849 Dividendo
19 dic 202365,9766,4665,8966,3065,28526.000
18 dic 202366,1966,3565,8165,8664,84513.600
15 dic 202366,1066,6865,5266,1365,11740.000
14 dic 202365,3266,2265,2866,0965,07583.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...