iShares USD Green Bond ETF (BGRN)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 46.52 | 46.55 | 46.47 | 46.47 | 46.47 | 14,100 |
| 16 may 2024 | 46.66 | 46.66 | 46.54 | 46.58 | 46.58 | 10,700 |
| 15 may 2024 | 46.53 | 46.66 | 46.53 | 46.66 | 46.66 | 16,900 |
| 14 may 2024 | 46.36 | 46.42 | 46.30 | 46.41 | 46.41 | 21,400 |
| 13 may 2024 | 46.30 | 46.33 | 46.28 | 46.31 | 46.31 | 13,800 |
| 10 may 2024 | 46.31 | 46.31 | 46.21 | 46.21 | 46.21 | 10,000 |
| 09 may 2024 | 46.24 | 46.36 | 46.24 | 46.31 | 46.31 | 26,200 |
| 08 may 2024 | 46.28 | 46.34 | 46.27 | 46.32 | 46.32 | 26,600 |
| 07 may 2024 | 46.34 | 46.43 | 46.34 | 46.38 | 46.38 | 23,500 |
| 06 may 2024 | 46.24 | 46.34 | 46.24 | 46.34 | 46.34 | 19,300 |
| 03 may 2024 | 46.32 | 46.32 | 46.15 | 46.24 | 46.24 | 21,300 |
| 02 may 2024 | 45.89 | 46.10 | 45.87 | 46.10 | 46.10 | 15,900 |
| 01 may 2024 | 45.82 | 45.98 | 45.78 | 45.87 | 45.87 | 20,700 |
| 01 may 2024 | 0.154 Dividendo | |||||
| 30 abr 2024 | 45.93 | 45.97 | 45.89 | 45.92 | 45.77 | 16,100 |
| 29 abr 2024 | 46.06 | 46.08 | 45.98 | 46.06 | 45.91 | 24,500 |
| 26 abr 2024 | 45.98 | 46.01 | 45.92 | 45.96 | 45.81 | 16,200 |
| 25 abr 2024 | 45.81 | 45.87 | 45.73 | 45.82 | 45.67 | 30,800 |
| 24 abr 2024 | 45.95 | 45.99 | 45.87 | 45.95 | 45.80 | 15,200 |
| 23 abr 2024 | 45.99 | 46.14 | 45.99 | 46.05 | 45.90 | 17,500 |
| 22 abr 2024 | 45.92 | 46.03 | 45.91 | 46.02 | 45.87 | 35,000 |
| 19 abr 2024 | 45.98 | 45.99 | 45.90 | 45.98 | 45.83 | 36,700 |
| 18 abr 2024 | 45.97 | 45.97 | 45.80 | 45.89 | 45.74 | 29,500 |
| 17 abr 2024 | 45.95 | 45.95 | 45.78 | 45.90 | 45.75 | 29,800 |
| 16 abr 2024 | 45.84 | 45.85 | 45.76 | 45.83 | 45.68 | 91,600 |
| 15 abr 2024 | 46.03 | 46.03 | 45.88 | 45.95 | 45.80 | 70,500 |
| 12 abr 2024 | 46.34 | 46.34 | 46.18 | 46.19 | 46.04 | 20,500 |
| 11 abr 2024 | 46.24 | 46.24 | 46.06 | 46.11 | 45.96 | 23,700 |
| 10 abr 2024 | 46.24 | 46.29 | 46.11 | 46.13 | 45.98 | 27,400 |
| 09 abr 2024 | 46.46 | 46.59 | 46.46 | 46.59 | 46.43 | 44,600 |
| 08 abr 2024 | 46.41 | 46.44 | 46.36 | 46.43 | 46.27 | 20,700 |
| 05 abr 2024 | 46.44 | 46.51 | 46.37 | 46.43 | 46.27 | 14,100 |
| 04 abr 2024 | 46.60 | 46.70 | 46.51 | 46.56 | 46.40 | 15,200 |
| 03 abr 2024 | 46.40 | 46.53 | 46.38 | 46.52 | 46.36 | 12,700 |
| 02 abr 2024 | 46.35 | 46.49 | 46.32 | 46.45 | 46.29 | 17,300 |
| 01 abr 2024 | 46.59 | 46.60 | 46.35 | 46.38 | 46.22 | 43,000 |
| 01 abr 2024 | 0.15 Dividendo | |||||
| 28 mar 2024 | 46.92 | 46.94 | 46.87 | 46.89 | 46.58 | 30,300 |
| 27 mar 2024 | 46.78 | 46.94 | 46.78 | 46.94 | 46.63 | 35,300 |
| 26 mar 2024 | 46.76 | 46.82 | 46.71 | 46.77 | 46.46 | 16,700 |
| 25 mar 2024 | 46.78 | 46.79 | 46.72 | 46.73 | 46.42 | 21,000 |
| 22 mar 2024 | 46.89 | 46.89 | 46.73 | 46.82 | 46.51 | 23,800 |
| 21 mar 2024 | 46.79 | 46.79 | 46.68 | 46.74 | 46.43 | 16,100 |
| 20 mar 2024 | 46.59 | 46.73 | 46.56 | 46.68 | 46.37 | 32,500 |
| 19 mar 2024 | 46.45 | 46.65 | 46.45 | 46.60 | 46.30 | 101,500 |
| 18 mar 2024 | 46.52 | 46.59 | 46.49 | 46.52 | 46.22 | 16,600 |
| 15 mar 2024 | 46.52 | 46.54 | 46.47 | 46.50 | 46.20 | 16,800 |
| 14 mar 2024 | 46.67 | 46.67 | 46.54 | 46.59 | 46.29 | 9,300 |
| 13 mar 2024 | 46.80 | 46.82 | 46.75 | 46.77 | 46.46 | 9,400 |
| 12 mar 2024 | 46.80 | 46.83 | 46.75 | 46.79 | 46.48 | 13,600 |
| 11 mar 2024 | 46.86 | 46.94 | 46.85 | 46.90 | 46.59 | 30,300 |
| 08 mar 2024 | 46.96 | 46.99 | 46.87 | 46.93 | 46.62 | 15,700 |
| 07 mar 2024 | 46.89 | 46.89 | 46.80 | 46.89 | 46.58 | 12,100 |
| 06 mar 2024 | 46.82 | 46.89 | 46.79 | 46.81 | 46.50 | 19,400 |
| 05 mar 2024 | 46.72 | 46.76 | 46.67 | 46.74 | 46.43 | 28,700 |
| 04 mar 2024 | 46.60 | 46.63 | 46.51 | 46.56 | 46.26 | 19,500 |
| 01 mar 2024 | 46.51 | 46.70 | 46.41 | 46.69 | 46.38 | 17,900 |
| 01 mar 2024 | 0.148 Dividendo | |||||
| 29 feb 2024 | 46.75 | 46.75 | 46.58 | 46.65 | 46.20 | 23,300 |
| 28 feb 2024 | 46.53 | 46.63 | 46.53 | 46.58 | 46.13 | 17,000 |
| 27 feb 2024 | 46.59 | 46.63 | 46.50 | 46.56 | 46.11 | 24,300 |
| 26 feb 2024 | 46.69 | 46.82 | 46.56 | 46.63 | 46.18 | 61,100 |
| 23 feb 2024 | 46.54 | 46.69 | 46.39 | 46.66 | 46.21 | 23,000 |
| 22 feb 2024 | 46.55 | 46.58 | 46.50 | 46.53 | 46.08 | 16,200 |
| 21 feb 2024 | 46.62 | 46.62 | 46.49 | 46.50 | 46.05 | 10,600 |
| 20 feb 2024 | 46.57 | 46.66 | 46.57 | 46.62 | 46.17 | 19,500 |
| 16 feb 2024 | 46.49 | 46.53 | 46.44 | 46.53 | 46.08 | 19,500 |
| 15 feb 2024 | 46.64 | 46.72 | 46.58 | 46.62 | 46.17 | 22,900 |
| 14 feb 2024 | 46.40 | 46.52 | 46.40 | 46.52 | 46.07 | 15,700 |
| 13 feb 2024 | 46.42 | 46.48 | 46.34 | 46.36 | 45.91 | 7,300 |
| 12 feb 2024 | 46.68 | 46.78 | 46.63 | 46.73 | 46.28 | 35,500 |
| 09 feb 2024 | 46.63 | 46.69 | 46.62 | 46.68 | 46.23 | 11,000 |
| 08 feb 2024 | 46.74 | 46.75 | 46.68 | 46.72 | 46.27 | 17,700 |
| 07 feb 2024 | 46.75 | 46.84 | 46.75 | 46.78 | 46.33 | 16,800 |
| 06 feb 2024 | 46.63 | 46.91 | 46.63 | 46.86 | 46.41 | 31,800 |
| 05 feb 2024 | 46.66 | 46.71 | 46.57 | 46.64 | 46.19 | 20,100 |
| 02 feb 2024 | 46.88 | 46.92 | 46.82 | 46.91 | 46.46 | 35,600 |
| 01 feb 2024 | 47.10 | 47.21 | 47.05 | 47.18 | 46.72 | 21,800 |
| 01 feb 2024 | 0.147 Dividendo | |||||
| 31 ene 2024 | 47.07 | 47.18 | 47.02 | 47.12 | 46.52 | 38,500 |
| 30 ene 2024 | 46.92 | 46.98 | 46.82 | 46.98 | 46.38 | 8,800 |
| 29 ene 2024 | 46.86 | 46.92 | 46.79 | 46.92 | 46.32 | 13,900 |
| 26 ene 2024 | 46.79 | 46.81 | 46.73 | 46.75 | 46.15 | 11,600 |
| 25 ene 2024 | 46.73 | 46.85 | 46.68 | 46.78 | 46.18 | 51,500 |
| 24 ene 2024 | 46.87 | 46.87 | 46.50 | 46.59 | 45.99 | 33,900 |
| 23 ene 2024 | 46.82 | 46.82 | 46.72 | 46.77 | 46.17 | 11,300 |
| 22 ene 2024 | 46.91 | 46.91 | 46.84 | 46.86 | 46.26 | 25,500 |
| 19 ene 2024 | 46.72 | 46.85 | 46.67 | 46.85 | 46.25 | 26,200 |
| 18 ene 2024 | 46.84 | 46.86 | 46.74 | 46.80 | 46.20 | 30,500 |
| 17 ene 2024 | 46.80 | 46.84 | 46.71 | 46.84 | 46.24 | 24,300 |
| 16 ene 2024 | 47.02 | 47.06 | 46.84 | 46.88 | 46.28 | 25,300 |
| 12 ene 2024 | 47.15 | 47.25 | 47.13 | 47.20 | 46.60 | 21,300 |
| 11 ene 2024 | 46.97 | 47.10 | 46.86 | 47.10 | 46.50 | 32,000 |
| 10 ene 2024 | 46.99 | 47.09 | 46.89 | 46.94 | 46.34 | 62,600 |
| 09 ene 2024 | 46.88 | 46.95 | 46.87 | 46.92 | 46.32 | 37,000 |
| 08 ene 2024 | 46.80 | 47.01 | 46.80 | 46.95 | 46.35 | 24,300 |
| 05 ene 2024 | 46.72 | 46.94 | 46.71 | 46.79 | 46.19 | 20,200 |
| 04 ene 2024 | 46.80 | 46.87 | 46.80 | 46.81 | 46.21 | 8,600 |
| 03 ene 2024 | 46.78 | 47.00 | 46.78 | 47.00 | 46.40 | 14,700 |
| 02 ene 2024 | 47.03 | 47.06 | 46.98 | 47.00 | 46.40 | 31,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.