Mercados españoles cerrados

iShares 10-20 Year Treasury Bond ETF (TLH)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
100,75+0,86 (+0,86%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024100,97101,08100,32100,75100,75914.540
02 may 202499,18100,0399,0499,8999,89693.000
01 may 202499,37100,0299,0699,3899,381.158.900
01 may 20240.349 Dividendo
30 abr 202499,3599,5899,0399,0898,731.220.300
29 abr 202499,5499,8699,4099,8099,451.074.100
26 abr 202499,1099,4499,0399,1498,79541.600
25 abr 202498,3198,7898,1998,6698,31668.100
24 abr 202499,3499,4298,8499,1998,841.284.300
23 abr 202499,43100,2399,2299,8299,47370.600
22 abr 202499,3999,7899,3099,5599,20307.100
19 abr 2024100,03100,0399,5699,7899,43550.100
18 abr 202499,8899,8899,2899,4899,13499.500
17 abr 202499,52100,0399,1699,9499,59506.700
16 abr 202498,7499,2398,5399,0498,69726.100
15 abr 202499,7699,7699,1199,5199,16815.500
12 abr 2024101,06101,37100,79100,84100,48623.900
11 abr 2024100,86100,94100,08100,2899,93642.500
10 abr 2024101,64101,71100,48100,66100,311.457.900
09 abr 2024102,46102,87102,44102,75102,39511.000
08 abr 2024101,78102,13101,72101,93101,57562.700
05 abr 2024102,26102,70102,01102,05101,69507.000
04 abr 2024102,99103,19102,53103,13102,77376.700
03 abr 2024101,77102,51101,52102,47102,11472.300
02 abr 2024102,04102,57101,82102,51102,15734.300
01 abr 2024103,71103,74102,93103,04102,68570.600
01 abr 20240.359 Dividendo
28 mar 2024104,80105,32104,65105,03104,30612.200
27 mar 2024104,45105,05104,40105,01104,28353.800
26 mar 2024104,00104,28103,78104,24103,52488.400
25 mar 2024104,26104,26103,86104,02103,30258.000
22 mar 2024104,69104,69104,32104,43103,71275.700
21 mar 2024103,78103,91103,29103,58102,86331.100
20 mar 2024103,42104,00102,79103,40102,68456.700
19 mar 2024103,15103,51102,99103,32102,60356.700
18 mar 2024102,97103,15102,72102,92102,21260.900
15 mar 2024103,33103,36103,06103,13102,42291.800
14 mar 2024103,99103,99103,22103,30102,581.290.200
13 mar 2024104,78104,95104,52104,65103,92347.800
12 mar 2024105,28105,36104,86105,01104,28294.200
11 mar 2024106,05106,09105,58105,85105,12383.000
08 mar 2024105,97106,09105,68105,88105,15616.300
07 mar 2024106,28106,31105,54105,95105,22346.600
06 mar 2024105,43105,99105,37105,79105,06430.200
05 mar 2024105,06105,54104,87105,24104,51419.700
04 mar 2024103,61104,02103,59104,00103,28320.100
01 mar 2024103,32104,37102,93104,33103,61532.500
29 feb 2024103,76104,17103,71104,02103,30740.400
28 feb 2024103,09103,53102,93103,45102,73560.300
27 feb 2024103,27103,48102,86102,97102,26670.200
26 feb 2024103,78103,96103,06103,49102,77706.000
23 feb 2024102,95103,84102,89103,68102,96669.300
22 feb 2024102,60102,98102,54102,83102,121.186.800
21 feb 2024103,15103,21102,38102,54101,83518.200
20 feb 2024103,04103,42102,99103,13102,42531.200
16 feb 2024102,69102,99102,62102,99102,28643.500
15 feb 2024103,79103,94103,28103,52102,801.371.500
14 feb 2024102,58103,31102,53103,10102,39522.100
13 feb 2024103,12103,24102,54102,55101,84728.700
12 feb 2024104,17104,36103,79104,16103,44342.800
09 feb 2024104,00104,23103,89104,08103,36350.100
08 feb 2024104,40104,56104,01104,39103,67505.700
07 feb 2024104,96105,57104,88104,93104,20397.700
06 feb 2024104,55105,45104,49105,30104,57432.300
05 feb 2024104,94105,09104,27104,45103,73695.600
02 feb 2024106,36106,66105,80106,31105,57700.100
01 feb 2024107,58108,65107,36108,16107,411.320.000
01 feb 20240.355 Dividendo
31 ene 2024106,52107,13106,30106,92105,83604.600
30 ene 2024105,77105,90105,09105,88104,80532.500
29 ene 2024104,77105,53104,60105,24104,16604.000
26 ene 2024104,36104,50103,97104,25103,181.276.800
25 ene 2024104,48104,64104,09104,45103,382.894.900
24 ene 2024105,03105,08103,71103,84102,78582.400
23 ene 2024104,45104,49104,01104,44103,37330.900
22 ene 2024105,14105,41104,81105,00103,93557.500
19 ene 2024104,15104,55103,71104,46103,39961.900
18 ene 2024104,79104,89104,04104,26103,19576.800
17 ene 2024104,99105,28104,60104,95103,88474.300
16 ene 2024106,02106,14104,99105,27104,19714.500
12 ene 2024106,87107,33106,46106,88105,79741.500
11 ene 2024106,11106,77105,71106,59105,50710.800
10 ene 2024106,72106,83105,98106,24105,15620.300
09 ene 2024106,34106,83106,31106,51105,42445.600
08 ene 2024105,92106,98105,84106,72105,63820.400
05 ene 2024106,04107,11105,71105,80104,721.307.300
04 ene 2024106,86107,07106,57106,72105,63661.500
03 ene 2024106,90108,12106,67108,08106,971.089.000
02 ene 2024107,58107,92107,43107,71106,611.793.900
29 dic 2023108,34108,87108,01108,26107,15588.500
28 dic 2023109,17109,52108,68108,95107,84500.600
27 dic 2023108,85109,54108,64109,52108,40786.300
26 dic 2023107,71108,00107,62107,92106,82413.900
22 dic 2023108,28108,31107,39107,60106,50560.200
21 dic 2023108,54108,64107,66107,72106,62740.000
20 dic 2023107,69108,38107,37108,35107,241.295.800
19 dic 2023107,52107,92107,27107,46106,36696.300
18 dic 2023107,13107,20106,82107,08105,991.255.700
15 dic 2023107,50107,95107,31107,68106,58717.500
14 dic 2023106,63107,70106,46107,66106,56966.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...