Mercados españoles cerrados

iShares 0-3 Month Treasury Bond ETF (SGOV)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
100,580,00 (0,00%)
Al cierre: 04:00PM EDT
100,58 0,00 (0,00%)
Después del cierre: 05:43PM EDT
Intervalo de fechas:
26 sept 2022 - 26 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 sept 2023100,59100,59100,58100,58100,582.811.178
25 sept 2023100,58100,58100,57100,58100,582.866.300
22 sept 2023100,55100,56100,55100,56100,563.367.600
21 sept 2023100,55100,55100,54100,54100,543.186.500
20 sept 2023100,50100,51100,49100,51100,511.965.900
19 sept 2023100,48100,49100,48100,48100,481.702.900
18 sept 2023100,47100,48100,47100,47100,472.307.700
15 sept 2023100,46100,46100,45100,46100,462.291.900
14 sept 2023100,45100,45100,44100,44100,442.075.300
13 sept 2023100,40100,41100,39100,41100,412.152.000
12 sept 2023100,39100,39100,38100,38100,381.728.600
11 sept 2023100,37100,38100,37100,37100,371.968.400
08 sept 2023100,35100,36100,35100,36100,362.149.500
07 sept 2023100,34100,35100,33100,35100,352.697.700
06 sept 2023100,30100,30100,29100,30100,302.724.500
05 sept 2023100,29100,29100,28100,28100,282.632.600
01 sept 2023100,27100,27100,26100,27100,276.906.700
31 ago 2023100,66100,68100,66100,67100,674.114.400
30 ago 2023100,62100,63100,62100,62100,621.908.500
29 ago 2023100,61100,62100,60100,62100,622.521.800
28 ago 2023100,60100,60100,59100,60100,601.406.500
25 ago 2023100,58100,58100,57100,58100,581.902.900
24 ago 2023100,57100,57100,56100,57100,572.699.900
23 ago 2023100,53100,53100,51100,53100,532.200.200
22 ago 2023100,51100,51100,50100,50100,502.328.400
21 ago 2023100,49100,50100,49100,49100,491.967.100
18 ago 2023100,48100,48100,47100,48100,482.602.500
17 ago 2023100,46100,47100,46100,47100,475.092.100
16 ago 2023100,43100,43100,42100,43100,433.010.900
15 ago 2023100,41100,42100,40100,41100,412.725.000
14 ago 2023100,39100,40100,39100,40100,402.367.100
11 ago 2023100,38100,38100,37100,37100,371.931.200
10 ago 2023100,37100,37100,36100,36100,363.643.500
09 ago 2023100,33100,33100,32100,33100,331.914.100
08 ago 2023100,31100,32100,30100,30100,302.138.300
07 ago 2023100,30100,30100,29100,29100,292.017.300
04 ago 2023100,28100,28100,27100,28100,282.244.200
03 ago 2023100,26100,27100,26100,26100,262.615.000
02 ago 2023100,23100,23100,22100,23100,232.059.600
01 ago 2023100,21100,21100,20100,20100,204.694.200
01 ago 20230.442 Dividendo
31 jul 2023100,62100,63100,62100,62100,183.955.300
28 jul 2023100,60100,62100,60100,62100,181.323.400
27 jul 2023100,59100,60100,59100,60100,161.512.500
26 jul 2023100,56100,56100,54100,56100,121.641.900
25 jul 2023100,54100,55100,53100,54100,101.282.900
24 jul 2023100,53100,53100,52100,53100,091.536.000
21 jul 2023100,51100,51100,50100,51100,071.448.900
20 jul 2023100,50100,50100,49100,50100,061.409.500
19 jul 2023100,45100,46100,45100,46100,021.467.800
18 jul 2023100,44100,45100,44100,44100,001.863.100
17 jul 2023100,43100,44100,42100,4399,991.728.200
14 jul 2023100,42100,42100,41100,4199,974.712.200
13 jul 2023100,40100,41100,40100,4099,962.442.000
12 jul 2023100,36100,37100,35100,3699,922.323.900
11 jul 2023100,34100,35100,34100,3499,902.155.900
10 jul 2023100,34100,34100,33100,3399,892.072.800
07 jul 2023100,32100,32100,30100,3299,882.016.500
06 jul 2023100,31100,31100,30100,3199,876.204.900
05 jul 2023100,26100,27100,26100,2799,832.078.500
03 jul 2023100,25100,26100,24100,2699,823.589.900
03 jul 20230.417 Dividendo
30 jun 2023100,64100,64100,63100,6399,774.401.000
29 jun 2023100,61100,63100,61100,6399,772.015.600
28 jun 2023100,58100,59100,57100,5999,732.234.700
27 jun 2023100,57100,58100,56100,5699,701.668.000
26 jun 2023100,55100,56100,55100,5599,692.400.900
23 jun 2023100,54100,54100,53100,5499,681.187.700
22 jun 2023100,52100,53100,52100,5299,661.363.200
21 jun 2023100,48100,49100,47100,4899,621.798.200
20 jun 2023100,48100,48100,46100,4799,613.109.100
16 jun 2023100,46100,46100,44100,4499,582.268.200
15 jun 2023100,45100,45100,43100,4499,581.901.500
14 jun 2023100,39100,39100,38100,3999,531.624.100
13 jun 2023100,36100,37100,36100,3799,522.320.600
12 jun 2023100,36100,36100,34100,3699,511.647.000
09 jun 2023100,34100,35100,33100,3499,492.619.600
08 jun 2023100,33100,34100,32100,3399,481.433.100
07 jun 2023100,28100,29100,28100,2999,442.451.600
06 jun 2023100,27100,28100,26100,2899,432.431.700
05 jun 2023100,24100,25100,24100,2599,402.639.000
02 jun 2023100,24100,24100,23100,2399,382.530.800
01 jun 2023100,23100,23100,21100,2399,383.887.000
01 jun 20230.432 Dividendo
31 may 2023100,60100,61100,59100,5999,303.443.000
30 may 2023100,58100,59100,58100,5999,302.039.800
26 may 2023100,57100,57100,56100,5799,291.473.700
25 may 2023100,55100,55100,53100,5499,262.024.700
24 may 2023100,49100,50100,48100,4899,202.186.900
23 may 2023100,48100,49100,47100,4899,201.877.900
22 may 2023100,46100,47100,45100,4699,181.356.300
19 may 2023100,45100,46100,44100,4599,171.325.100
18 may 2023100,44100,46100,44100,4499,161.892.500
17 may 2023100,41100,42100,40100,4199,131.095.500
16 may 2023100,39100,40100,39100,4099,121.270.500
15 may 2023100,38100,39100,37100,3799,091.435.800
12 may 2023100,37100,38100,36100,3899,101.784.600
11 may 2023100,35100,37100,35100,3699,082.600.800
10 may 2023100,30100,32100,30100,3099,021.603.000
09 may 2023100,30100,30100,28100,2899,001.693.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...