Mercados españoles cerrados

iShares 0-3 Month Treasury Bond ETF (SGOV)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
100,59+0,03 (+0,03%)
Al cierre: 04:00PM EDT
100,58 -0,00 (-0,00%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024100,59100,59100,57100,59100,593.245.700
18 abr 2024100,57100,57100,56100,56100,563.235.600
17 abr 2024100,53100,53100,52100,53100,533.688.400
16 abr 2024100,51100,52100,50100,50100,504.850.000
15 abr 2024100,49100,50100,49100,50100,504.144.700
12 abr 2024100,48100,48100,47100,48100,484.209.700
11 abr 2024100,46100,47100,46100,47100,473.521.100
10 abr 2024100,42100,43100,41100,43100,433.893.100
09 abr 2024100,41100,41100,40100,41100,413.587.200
08 abr 2024100,40100,40100,39100,40100,403.511.400
05 abr 2024100,39100,39100,38100,38100,383.092.700
04 abr 2024100,36100,37100,36100,37100,373.427.500
03 abr 2024100,32100,33100,32100,32100,324.333.600
02 abr 2024100,31100,31100,30100,31100,314.202.900
01 abr 2024100,30100,30100,29100,29100,297.395.400
01 abr 20240.45 Dividendo
28 mar 2024100,72100,72100,71100,71100,265.425.800
27 mar 2024100,71100,71100,70100,70100,252.990.800
26 mar 2024100,65100,66100,65100,65100,203.181.700
25 mar 2024100,64100,65100,64100,64100,192.422.900
22 mar 2024100,63100,63100,61100,62100,172.626.000
21 mar 2024100,60100,61100,60100,60100,153.547.400
20 mar 2024100,56100,57100,56100,56100,112.492.700
19 mar 2024100,56100,56100,55100,55100,102.661.900
18 mar 2024100,54100,54100,53100,53100,083.576.200
15 mar 2024100,52100,52100,51100,52100,073.262.200
14 mar 2024100,50100,51100,50100,50100,053.469.600
13 mar 2024100,46100,47100,46100,46100,012.249.300
12 mar 2024100,45100,46100,45100,45100,002.613.300
11 mar 2024100,44100,44100,43100,4499,993.238.400
08 mar 2024100,43100,43100,41100,4299,973.725.000
07 mar 2024100,41100,41100,40100,4199,962.415.500
06 mar 2024100,36100,37100,35100,3699,912.760.000
05 mar 2024100,34100,35100,34100,3499,893.905.300
04 mar 2024100,33100,34100,33100,3399,883.613.500
01 mar 2024100,32100,32100,31100,3299,877.519.900
29 feb 2024100,70100,71100,70100,70100,255.560.200
28 feb 2024100,66100,67100,66100,67100,224.526.200
27 feb 2024100,66100,66100,65100,66100,212.360.300
26 feb 2024100,64100,65100,64100,64100,192.645.100
23 feb 2024100,63100,63100,62100,63100,182.010.100
22 feb 2024100,60100,61100,60100,60100,152.452.200
21 feb 2024100,57100,58100,56100,56100,112.316.600
20 feb 2024100,55100,56100,54100,55100,103.268.600
16 feb 2024100,54100,54100,53100,53100,082.914.300
15 feb 2024100,53100,53100,52100,52100,072.577.800
14 feb 2024100,47100,47100,46100,47100,022.614.100
13 feb 2024100,45100,45100,44100,45100,003.009.000
12 feb 2024100,44100,45100,43100,4399,982.792.700
09 feb 2024100,42100,43100,42100,4399,983.232.500
08 feb 2024100,40100,42100,40100,4099,953.838.700
07 feb 2024100,37100,37100,36100,3799,922.621.200
06 feb 2024100,35100,36100,34100,3599,902.167.300
05 feb 2024100,34100,34100,33100,3499,893.969.400
02 feb 2024100,32100,32100,31100,3299,873.853.800
01 feb 2024100,32100,32100,31100,3199,867.038.600
01 feb 20240.458 Dividendo
31 ene 2024100,71100,72100,71100,7199,805.171.300
30 ene 2024100,70100,71100,70100,7199,803.741.000
29 ene 2024100,69100,70100,68100,6899,772.914.400
26 ene 2024100,68100,68100,67100,6799,762.059.100
25 ene 2024100,65100,67100,65100,6799,762.426.000
24 ene 2024100,61100,62100,61100,6299,713.441.600
23 ene 2024100,60100,61100,60100,6199,702.066.200
22 ene 2024100,60100,60100,58100,5999,694.307.000
19 ene 2024100,57100,58100,56100,5899,683.628.500
18 ene 2024100,56100,56100,55100,5599,652.672.000
17 ene 2024100,52100,52100,51100,5199,612.317.700
16 ene 2024100,51100,51100,50100,5099,602.713.000
12 ene 2024100,48100,49100,48100,4999,592.543.000
11 ene 2024100,46100,48100,46100,4899,583.164.900
10 ene 2024100,42100,42100,41100,4299,521.961.400
09 ene 2024100,40100,40100,39100,4099,502.419.800
08 ene 2024100,39100,39100,38100,3999,492.867.500
05 ene 2024100,36100,37100,36100,3699,463.472.700
04 ene 2024100,35100,36100,35100,3599,452.794.100
03 ene 2024100,30100,32100,30100,3099,404.597.300
02 ene 2024100,29100,30100,28100,2999,395.286.200
29 dic 2023100,27100,28100,27100,2799,373.186.200
28 dic 2023100,26100,27100,26100,2699,363.386.700
27 dic 2023100,21100,21100,20100,2099,303.096.500
26 dic 2023100,19100,20100,19100,1999,292.559.900
22 dic 2023100,17100,18100,17100,1899,283.349.900
21 dic 2023100,16100,17100,16100,1799,274.097.500
20 dic 2023100,11100,12100,10100,1199,214.477.200
19 dic 2023100,09100,10100,08100,1099,204.336.200
18 dic 2023100,08100,08100,07100,0799,174.107.700
15 dic 2023100,06100,07100,06100,0699,163.403.000
14 dic 2023100,05100,06100,04100,0599,155.268.100
14 dic 20230.455 Dividendo
13 dic 2023100,46100,46100,45100,4599,104.326.000
12 dic 2023100,45100,45100,44100,4499,092.250.300
11 dic 2023100,43100,43100,42100,4399,082.478.600
08 dic 2023100,41100,41100,40100,4199,062.496.200
07 dic 2023100,40100,41100,39100,4099,052.551.100
06 dic 2023100,35100,36100,35100,3599,002.371.200
05 dic 2023100,35100,35100,33100,3599,002.138.900
04 dic 2023100,33100,34100,32100,3398,983.521.600
01 dic 2023100,32100,32100,31100,3298,976.700.700
01 dic 20230.443 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...