Mercados españoles cerrados en 7 hrs 30 min

iShares TIPS Bond ETF (TIP)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
105,78+0,16 (+0,15%)
Al cierre: 04:00PM EDT
106,05 +0,27 (+0,26%)
Después del cierre: 07:55PM EDT
Intervalo de fechas:
22 abr 2023 - 22 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024105,83105,92105,74105,78105,781.484.700
18 abr 2024105,73105,74105,45105,62105,621.491.900
17 abr 2024105,47105,84105,45105,76105,762.567.400
16 abr 2024105,46105,62105,31105,35105,354.094.600
15 abr 2024105,73105,78105,46105,78105,781.793.900
12 abr 2024106,22106,40106,12106,12106,125.867.200
11 abr 2024106,04106,07105,65105,75105,755.224.100
10 abr 2024106,36106,43105,83105,84105,842.194.300
09 abr 2024106,80106,92106,75106,87106,871.309.500
08 abr 2024106,50106,65106,42106,59106,591.830.200
05 abr 2024106,76106,96106,62106,63106,631.608.800
04 abr 2024106,86107,09106,65107,08107,081.971.100
03 abr 2024106,38106,70106,30106,68106,681.396.200
02 abr 2024106,43106,71106,27106,68106,681.899.400
01 abr 2024107,02107,03106,62106,65106,651.639.800
01 abr 20240.065 Dividendo
28 mar 2024107,19107,55107,19107,41107,352.137.800
27 mar 2024107,16107,45107,15107,37107,311.758.100
26 mar 2024107,03107,15106,92107,04106,98932.200
25 mar 2024107,32107,33106,99107,01106,951.902.700
22 mar 2024107,48107,48107,29107,35107,292.385.700
21 mar 2024107,18107,24106,90106,98106,922.337.500
20 mar 2024106,43106,82106,37106,79106,731.758.700
19 mar 2024106,37106,58106,33106,37106,311.518.000
18 mar 2024106,32106,36106,15106,22106,161.908.100
15 mar 2024106,44106,51106,32106,32106,261.288.400
14 mar 2024106,79106,79106,34106,39106,331.954.300
13 mar 2024107,17107,22106,97107,04106,981.696.100
12 mar 2024107,36107,39107,17107,19107,132.379.800
11 mar 2024107,63107,63107,37107,40107,341.928.900
08 mar 2024107,67107,79107,53107,59107,521.313.800
07 mar 2024107,65107,66107,36107,50107,432.014.800
06 mar 2024107,60107,82107,49107,56107,492.931.800
05 mar 2024107,35107,60107,26107,52107,451.512.900
04 mar 2024106,85107,05106,83107,03106,971.857.200
01 mar 2024106,61107,15106,42107,12107,062.949.700
29 feb 2024106,48106,73106,47106,72106,666.257.500
28 feb 2024106,19106,41106,15106,39106,331.485.700
27 feb 2024106,19106,31106,02106,05105,992.781.900
26 feb 2024106,24106,25106,02106,18106,121.413.600
23 feb 2024105,92106,34105,92106,22106,161.160.500
22 feb 2024106,03106,26105,77105,95105,895.515.200
21 feb 2024106,24106,30105,98106,09106,031.772.800
20 feb 2024106,23106,35106,18106,21106,151.013.900
16 feb 2024106,02106,19105,99106,16106,101.063.600
15 feb 2024106,42106,47106,26106,27106,211.894.000
14 feb 2024105,95106,26105,95106,14106,081.606.700
13 feb 2024105,89106,02105,68105,69105,631.771.000
12 feb 2024106,34106,40106,19106,37106,311.134.700
09 feb 2024106,31106,48106,27106,33106,271.506.700
08 feb 2024106,44106,59106,37106,48106,421.603.900
07 feb 2024106,64106,85106,56106,56106,501.489.700
06 feb 2024106,51106,93106,50106,76106,702.163.600
05 feb 2024106,61106,71106,34106,40106,341.869.800
02 feb 2024107,16107,29106,80107,00106,943.070.100
01 feb 2024108,14108,54107,95108,04107,972.966.600
31 ene 2024107,48107,86107,33107,85107,788.965.800
30 ene 2024107,25107,35107,01107,15107,092.152.100
29 ene 2024107,00107,29106,94107,20107,141.275.600
26 ene 2024106,86106,86106,65106,73106,671.706.300
25 ene 2024106,77106,86106,62106,83106,771.717.800
24 ene 2024106,92106,94106,46106,47106,411.282.300
23 ene 2024106,62106,77106,51106,72106,661.191.300
22 ene 2024107,02107,20106,99107,07107,011.443.200
19 ene 2024106,87107,02106,67107,02106,961.461.900
18 ene 2024106,92107,02106,75106,94106,885.550.300
17 ene 2024106,89107,02106,75106,91106,852.933.200
16 ene 2024107,50107,63107,10107,24107,182.383.300
12 ene 2024107,60107,84107,54107,79107,721.741.200
11 ene 2024107,05107,37106,94107,33107,272.352.100
10 ene 2024107,03107,07106,74106,76106,701.427.300
09 ene 2024106,92107,15106,85106,85106,791.535.600
08 ene 2024106,68107,22106,68107,06107,001.399.400
05 ene 2024106,78107,25106,68106,77106,712.040.600
04 ene 2024107,05107,13106,94107,01106,951.897.600
03 ene 2024106,95107,54106,91107,51107,441.920.700
02 ene 2024107,16107,41107,07107,34107,282.635.700
29 dic 2023107,38107,77107,36107,49107,425.159.200
28 dic 2023107,82108,05107,59107,62107,552.011.500
27 dic 2023107,73108,01107,67107,97107,901.472.400
26 dic 2023107,44107,56107,39107,48107,411.307.100
22 dic 2023107,77107,78107,32107,42107,351.187.800
21 dic 2023107,82107,91107,48107,63107,564.795.900
20 dic 2023107,63107,84107,45107,81107,741.843.200
19 dic 2023107,44107,65107,31107,38107,321.624.700
18 dic 2023107,46107,50107,31107,31107,251.608.200
15 dic 2023107,40107,70107,35107,63107,563.080.200
14 dic 2023107,49108,06107,48107,81107,744.948.700
13 dic 2023105,30106,66105,25106,64106,582.778.900
12 dic 2023105,15105,31105,04105,21105,151.860.800
11 dic 2023105,22105,29104,98105,27105,211.898.300
08 dic 2023105,23105,51105,11105,49105,431.657.400
07 dic 2023105,58105,90105,58105,62105,562.956.600
06 dic 2023105,55105,79105,47105,71105,653.262.400
05 dic 2023105,34105,77105,34105,60105,5410.909.800
04 dic 2023105,14105,28104,93105,03104,972.523.700
01 dic 2023104,79105,53104,79105,47105,415.444.600
01 dic 20230.256 Dividendo
30 nov 2023105,19105,28104,97105,19104,876.295.600
29 nov 2023105,19105,46105,11105,38105,063.617.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...