Mercados españoles cerrados en 3 hrs 44 min

iShares 0-3 Month Treasury Bond ETF (SGOV)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
100,64+0,01 (+0,01%)
Al cierre: 04:00PM EST
100,65 +0,01 (+0,01%)
Antes de la apertura: 07:25AM EST
Intervalo de fechas:
27 feb 2023 - 27 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb 2024100,64100,65100,64100,64100,642.627.100
23 feb 2024100,63100,63100,62100,63100,632.002.400
22 feb 2024100,60100,61100,60100,60100,602.452.200
21 feb 2024100,57100,58100,56100,56100,562.316.600
20 feb 2024100,55100,56100,54100,55100,553.268.600
16 feb 2024100,54100,54100,53100,53100,532.914.300
15 feb 2024100,53100,53100,52100,52100,522.577.800
14 feb 2024100,47100,47100,46100,47100,472.614.100
13 feb 2024100,45100,45100,44100,45100,453.009.000
12 feb 2024100,44100,45100,43100,43100,432.792.700
09 feb 2024100,42100,43100,42100,43100,433.232.500
08 feb 2024100,40100,42100,40100,40100,403.838.700
07 feb 2024100,37100,37100,36100,37100,372.621.200
06 feb 2024100,35100,36100,34100,35100,352.167.300
05 feb 2024100,34100,34100,33100,34100,343.969.400
02 feb 2024100,32100,32100,31100,32100,323.853.800
01 feb 2024100,32100,32100,31100,31100,317.038.600
01 feb 20240.458 Dividendo
31 ene 2024100,71100,72100,71100,71100,255.171.300
30 ene 2024100,70100,71100,70100,71100,253.741.000
29 ene 2024100,69100,70100,68100,68100,222.914.400
26 ene 2024100,68100,68100,67100,67100,212.059.100
25 ene 2024100,65100,67100,65100,67100,212.426.000
24 ene 2024100,61100,62100,61100,62100,163.441.600
23 ene 2024100,60100,61100,60100,61100,152.066.200
22 ene 2024100,60100,60100,58100,59100,134.307.000
19 ene 2024100,57100,58100,56100,58100,123.628.500
18 ene 2024100,56100,56100,55100,55100,092.672.000
17 ene 2024100,52100,52100,51100,51100,052.317.700
16 ene 2024100,51100,51100,50100,50100,042.713.000
12 ene 2024100,48100,49100,48100,49100,032.543.000
11 ene 2024100,46100,48100,46100,48100,023.164.900
10 ene 2024100,42100,42100,41100,4299,961.961.400
09 ene 2024100,40100,40100,39100,4099,942.419.800
08 ene 2024100,39100,39100,38100,3999,932.867.500
05 ene 2024100,36100,37100,36100,3699,903.472.700
04 ene 2024100,35100,36100,35100,3599,892.794.100
03 ene 2024100,30100,32100,30100,3099,844.597.300
02 ene 2024100,29100,30100,28100,2999,835.286.200
29 dic 2023100,27100,28100,27100,2799,813.186.200
28 dic 2023100,26100,27100,26100,2699,803.386.700
27 dic 2023100,21100,21100,20100,2099,743.096.500
26 dic 2023100,19100,20100,19100,1999,732.559.900
22 dic 2023100,17100,18100,17100,1899,723.349.900
21 dic 2023100,16100,17100,16100,1799,714.097.500
20 dic 2023100,11100,12100,10100,1199,654.477.200
19 dic 2023100,09100,10100,08100,1099,644.336.200
18 dic 2023100,08100,08100,07100,0799,614.107.700
15 dic 2023100,06100,07100,06100,0699,603.403.000
14 dic 2023100,05100,06100,04100,0599,605.268.100
14 dic 20230.455 Dividendo
13 dic 2023100,46100,46100,45100,4599,544.326.000
12 dic 2023100,45100,45100,44100,4499,532.250.300
11 dic 2023100,43100,43100,42100,4399,522.478.600
08 dic 2023100,41100,41100,40100,4199,502.496.200
07 dic 2023100,40100,41100,39100,4099,492.551.100
06 dic 2023100,35100,36100,35100,3599,442.371.200
05 dic 2023100,35100,35100,33100,3599,442.138.900
04 dic 2023100,33100,34100,32100,3399,423.521.600
01 dic 2023100,32100,32100,31100,3299,416.700.700
30 nov 2023100,72100,74100,72100,7399,826.294.600
29 nov 2023100,68100,70100,68100,7099,792.921.000
28 nov 2023100,68100,69100,67100,6799,761.779.200
27 nov 2023100,68100,68100,66100,6699,752.890.600
24 nov 2023100,66100,66100,65100,6699,751.104.400
22 nov 2023100,64100,64100,63100,6399,722.190.400
21 nov 2023100,58100,60100,58100,5999,682.011.400
20 nov 2023100,57100,57100,56100,5699,652.597.700
17 nov 2023100,54100,55100,54100,5599,642.158.800
16 nov 2023100,53100,54100,53100,5399,622.420.200
15 nov 2023100,48100,49100,48100,4899,573.981.800
14 nov 2023100,48100,48100,47100,4899,573.774.800
13 nov 2023100,45100,46100,44100,4499,537.757.900
10 nov 2023100,45100,45100,43100,4399,523.029.700
09 nov 2023100,42100,44100,42100,4399,522.604.100
08 nov 2023100,39100,39100,38100,3899,473.479.900
07 nov 2023100,38100,38100,36100,3699,453.550.900
06 nov 2023100,35100,36100,35100,3699,453.746.500
03 nov 2023100,34100,35100,34100,3499,433.343.600
02 nov 2023100,32100,34100,32100,3399,423.989.700
01 nov 2023100,29100,30100,28100,2999,389.100.400
01 nov 20230.427 Dividendo
31 oct 2023100,69100,70100,69100,7099,364.720.800
30 oct 2023100,68100,69100,68100,6899,353.542.400
27 oct 2023100,67100,67100,66100,6699,333.906.000
26 oct 2023100,66100,66100,64100,6699,332.870.600
25 oct 2023100,61100,62100,60100,6099,273.023.800
24 oct 2023100,60100,60100,59100,6099,272.151.500
23 oct 2023100,58100,59100,58100,5999,262.585.300
20 oct 2023100,57100,57100,56100,5799,242.805.900
19 oct 2023100,55100,55100,54100,5599,222.599.100
18 oct 2023100,51100,51100,50100,5199,185.428.500
17 oct 2023100,49100,49100,48100,4999,162.367.400
16 oct 2023100,47100,48100,47100,4899,152.622.000
13 oct 2023100,46100,46100,45100,4599,122.499.400
12 oct 2023100,43100,45100,43100,4599,122.064.200
11 oct 2023100,40100,40100,39100,4099,072.673.500
10 oct 2023100,39100,39100,38100,3899,052.865.400
09 oct 2023100,39100,39100,38100,3899,052.533.900
06 oct 2023100,35100,38100,35100,3799,043.147.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...