U.S. markets closed
F S&P 500
5,563.50 -5.25 (-0.09%) F Dow Jones
39,658.00 -30.00 (-0.08%) F Nasdaq
20,244.00 -11.25 (-0.06%) E-mini Russell 2000 Index Futur
2,052.60 -2.40 (-0.12%) Petróleo
83.04 +0.23 (+0.28%) Oro
2,339.20 +5.80 (+0.25%)
iShares Total US Stock Market Idx K (BKTSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 01 jul 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 28 jun 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 27 jun 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 26 jun 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 25 jun 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 24 jun 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 21 jun 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 20 jun 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 18 jun 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 17 jun 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 14 jun 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 13 jun 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 12 jun 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 11 jun 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 10 jun 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 07 jun 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 06 jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 05 jun 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 04 jun 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 03 jun 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 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 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 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 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 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 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 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 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 10 abr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 10 abr 2024 | 0.068 Dividendo | |||||
| 09 abr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.87 | - |
| 08 abr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.84 | - |
| 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 | 23.41 | - |
| 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 | 23.43 | - |
| 08 mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.47 | - |
| 07 mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.62 | - |
| 06 mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.38 | - |
| 05 mar 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.25 | - |
| 04 mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.49 | - |
| 01 mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.51 | - |
| 29 feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.33 | - |
| 28 feb 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.20 | - |
| 27 feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.25 | - |
| 26 feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.19 | - |
| 23 feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.25 | - |
| 22 feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.24 | - |
| 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 | 22.92 | - |
| 15 feb 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.04 | - |
| 14 feb 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.87 | - |
| 13 feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.63 | - |
| 12 feb 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.98 | - |
| 09 feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.97 | - |
| *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.