U.S. markets open in 1 hour 56 minutes
F S&P 500
5,304.50 +9.00 (+0.17%) F Dow Jones
38,785.00 -6.00 (-0.02%) F Nasdaq
18,674.00 +83.00 (+0.45%) E-mini Russell 2000 Index Futur
2,100.50 +24.70 (+1.19%) Petróleo
77.12 +0.13 (+0.17%) Oro
2,352.70 +6.90 (+0.29%)
iShares Total US Stock Market Idx Instl (BITSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 30 may 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 29 may 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 28 may 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 24 may 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 23 may 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 22 may 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 21 may 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 20 may 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 17 may 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 16 may 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 15 may 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 14 may 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 13 may 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 10 may 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 09 may 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 08 may 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 07 may 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 06 may 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 03 may 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 02 may 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 01 may 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 30 abr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 29 abr 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 26 abr 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 25 abr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 24 abr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 23 abr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 22 abr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 19 abr 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 18 abr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 17 abr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 16 abr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 15 abr 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 12 abr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 11 abr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 10 abr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 10 abr 2024 | 0.066 Dividendo | |||||
| 09 abr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.87 | - |
| 08 abr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.83 | - |
| 05 abr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.83 | - |
| 04 abr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.57 | - |
| 03 abr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.86 | - |
| 02 abr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.82 | - |
| 01 abr 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.02 | - |
| 28 mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.08 | - |
| 27 mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.05 | - |
| 26 mar 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.82 | - |
| 25 mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.88 | - |
| 22 mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.94 | - |
| 21 mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.00 | - |
| 20 mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.91 | - |
| 19 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.67 | - |
| 18 mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.53 | - |
| 15 mar 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.42 | - |
| 14 mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.54 | - |
| 13 mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.64 | - |
| 12 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.67 | - |
| 11 mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.44 | - |
| 08 mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.48 | - |
| 07 mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.62 | - |
| 06 mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.39 | - |
| 05 mar 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.26 | - |
| 04 mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.50 | - |
| 01 mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.51 | - |
| 29 feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.34 | - |
| 28 feb 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.21 | - |
| 27 feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.26 | - |
| 26 feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.20 | - |
| 23 feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.26 | - |
| 22 feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.25 | - |
| 21 feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.79 | - |
| 20 feb 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.78 | - |
| 16 feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.93 | - |
| 15 feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.06 | - |
| 14 feb 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.89 | - |
| 13 feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.63 | - |
| 12 feb 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.99 | - |
| 09 feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.98 | - |
| 08 feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.83 | - |
| 07 feb 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.78 | - |
| 06 feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.60 | - |
| 05 feb 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.53 | - |
| 02 feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.63 | - |
| 01 feb 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.42 | - |
| 31 ene 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | - |
| 30 ene 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.52 | - |
| 29 ene 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.55 | - |
| 26 ene 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.35 | - |
| 25 ene 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.36 | - |
| 24 ene 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.24 | - |
| 23 ene 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.25 | - |
| 22 ene 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.20 | - |
| 19 ene 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.12 | - |
| 18 ene 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.85 | - |
| 17 ene 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.66 | - |
| 16 ene 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.79 | - |
| 12 ene 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.89 | - |
| 11 ene 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.88 | - |
| 10 ene 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.90 | - |
| *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.