iShares S&P 500 Index G (BSPGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 673.78 | 673.78 | 673.78 | 673.78 | 673.78 | - |
| 03 oct 2024 | 667.65 | 667.65 | 667.65 | 667.65 | 667.65 | - |
| 02 oct 2024 | 668.78 | 668.78 | 668.78 | 668.78 | 668.78 | - |
| 01 oct 2024 | 668.65 | 668.65 | 668.65 | 668.65 | 668.65 | - |
| 30 sept 2024 | 674.92 | 674.92 | 674.92 | 674.92 | 674.92 | - |
| 30 sept 2024 | 2.189 Dividendo | |||||
| 27 sept 2024 | 674.20 | 674.20 | 674.20 | 674.20 | 672.01 | - |
| 26 sept 2024 | 675.03 | 675.03 | 675.03 | 675.03 | 672.84 | - |
| 25 sept 2024 | 672.27 | 672.27 | 672.27 | 672.27 | 670.09 | - |
| 24 sept 2024 | 673.52 | 673.52 | 673.52 | 673.52 | 671.33 | - |
| 23 sept 2024 | 671.83 | 671.83 | 671.83 | 671.83 | 669.65 | - |
| 20 sept 2024 | 669.95 | 669.95 | 669.95 | 669.95 | 667.77 | - |
| 19 sept 2024 | 671.25 | 671.25 | 671.25 | 671.25 | 669.07 | - |
| 18 sept 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.86 | - |
| 17 sept 2024 | 661.91 | 661.91 | 661.91 | 661.91 | 659.76 | - |
| 16 sept 2024 | 661.71 | 661.71 | 661.71 | 661.71 | 659.56 | - |
| 13 sept 2024 | 660.75 | 660.75 | 660.75 | 660.75 | 658.60 | - |
| 12 sept 2024 | 657.09 | 657.09 | 657.09 | 657.09 | 654.96 | - |
| 11 sept 2024 | 652.19 | 652.19 | 652.19 | 652.19 | 650.07 | - |
| 10 sept 2024 | 645.30 | 645.30 | 645.30 | 645.30 | 643.20 | - |
| 09 sept 2024 | 642.42 | 642.42 | 642.42 | 642.42 | 640.33 | - |
| 06 sept 2024 | 635.01 | 635.01 | 635.01 | 635.01 | 632.95 | - |
| 05 sept 2024 | 646.08 | 646.08 | 646.08 | 646.08 | 643.98 | - |
| 04 sept 2024 | 648.01 | 648.01 | 648.01 | 648.01 | 645.91 | - |
| 03 sept 2024 | 649.03 | 649.03 | 649.03 | 649.03 | 646.92 | - |
| 30 ago 2024 | 662.98 | 662.98 | 662.98 | 662.98 | 660.83 | - |
| 29 ago 2024 | 656.28 | 656.28 | 656.28 | 656.28 | 654.15 | - |
| 28 ago 2024 | 656.26 | 656.26 | 656.26 | 656.26 | 654.13 | - |
| 27 ago 2024 | 660.21 | 660.21 | 660.21 | 660.21 | 658.07 | - |
| 26 ago 2024 | 659.10 | 659.10 | 659.10 | 659.10 | 656.96 | - |
| 23 ago 2024 | 661.17 | 661.17 | 661.17 | 661.17 | 659.02 | - |
| 22 ago 2024 | 653.66 | 653.66 | 653.66 | 653.66 | 651.54 | - |
| 21 ago 2024 | 659.54 | 659.54 | 659.54 | 659.54 | 657.40 | - |
| 20 ago 2024 | 656.73 | 656.73 | 656.73 | 656.73 | 654.60 | - |
| 19 ago 2024 | 658.01 | 658.01 | 658.01 | 658.01 | 655.87 | - |
| 16 ago 2024 | 651.61 | 651.61 | 651.61 | 651.61 | 649.49 | - |
| 15 ago 2024 | 650.22 | 650.22 | 650.22 | 650.22 | 648.11 | - |
| 14 ago 2024 | 639.73 | 639.73 | 639.73 | 639.73 | 637.65 | - |
| 13 ago 2024 | 637.28 | 637.28 | 637.28 | 637.28 | 635.21 | - |
| 12 ago 2024 | 626.73 | 626.73 | 626.73 | 626.73 | 624.70 | - |
| 09 ago 2024 | 626.62 | 626.62 | 626.62 | 626.62 | 624.59 | - |
| 08 ago 2024 | 623.63 | 623.63 | 623.63 | 623.63 | 621.61 | - |
| 07 ago 2024 | 609.59 | 609.59 | 609.59 | 609.59 | 607.61 | - |
| 06 ago 2024 | 614.31 | 614.31 | 614.31 | 614.31 | 612.32 | - |
| 05 ago 2024 | 608.01 | 608.01 | 608.01 | 608.01 | 606.04 | - |
| 02 ago 2024 | 626.75 | 626.75 | 626.75 | 626.75 | 624.72 | - |
| 01 ago 2024 | 638.48 | 638.48 | 638.48 | 638.48 | 636.41 | - |
| 31 jul 2024 | 647.33 | 647.33 | 647.33 | 647.33 | 645.23 | - |
| 30 jul 2024 | 637.24 | 637.24 | 637.24 | 637.24 | 635.17 | - |
| 29 jul 2024 | 640.40 | 640.40 | 640.40 | 640.40 | 638.32 | - |
| 26 jul 2024 | 639.88 | 639.88 | 639.88 | 639.88 | 637.80 | - |
| 25 jul 2024 | 632.81 | 632.81 | 632.81 | 632.81 | 630.76 | - |
| 24 jul 2024 | 636.07 | 636.07 | 636.07 | 636.07 | 634.00 | - |
| 23 jul 2024 | 651.12 | 651.12 | 651.12 | 651.12 | 649.01 | - |
| 22 jul 2024 | 652.13 | 652.13 | 652.13 | 652.13 | 650.01 | - |
| 19 jul 2024 | 645.17 | 645.17 | 645.17 | 645.17 | 643.08 | - |
| 18 jul 2024 | 649.76 | 649.76 | 649.76 | 649.76 | 647.65 | - |
| 17 jul 2024 | 654.88 | 654.88 | 654.88 | 654.88 | 652.75 | - |
| 16 jul 2024 | 664.11 | 664.11 | 664.11 | 664.11 | 661.95 | - |
| 15 jul 2024 | 659.90 | 659.90 | 659.90 | 659.90 | 657.76 | - |
| 12 jul 2024 | 657.97 | 657.97 | 657.97 | 657.97 | 655.83 | - |
| 11 jul 2024 | 654.36 | 654.36 | 654.36 | 654.36 | 652.24 | - |
| 10 jul 2024 | 660.12 | 660.12 | 660.12 | 660.12 | 657.98 | - |
| 09 jul 2024 | 653.37 | 653.37 | 653.37 | 653.37 | 651.25 | - |
| 08 jul 2024 | 652.87 | 652.87 | 652.87 | 652.87 | 650.75 | - |
| 05 jul 2024 | 652.19 | 652.19 | 652.19 | 652.19 | 650.07 | - |
| 03 jul 2024 | 648.55 | 648.55 | 648.55 | 648.55 | 646.44 | - |
| 02 jul 2024 | 641.29 | 641.29 | 641.29 | 641.29 | 639.21 | - |
| 01 jul 2024 | 641.29 | 641.29 | 641.29 | 641.29 | 639.21 | - |
| 28 jun 2024 | 639.57 | 639.57 | 639.57 | 639.57 | 637.49 | - |
| 28 jun 2024 | 1.952 Dividendo | |||||
| 28 jun 2024 | 0.363 Ganancias de capital | |||||
| 27 jun 2024 | 644.44 | 644.44 | 644.44 | 644.44 | 640.04 | - |
| 26 jun 2024 | 643.85 | 643.85 | 643.85 | 643.85 | 639.45 | - |
| 25 jun 2024 | 642.84 | 642.84 | 642.84 | 642.84 | 638.45 | - |
| 24 jun 2024 | 640.32 | 640.32 | 640.32 | 640.32 | 635.95 | - |
| 21 jun 2024 | 642.24 | 642.24 | 642.24 | 642.24 | 637.86 | - |
| 20 jun 2024 | 643.21 | 643.21 | 643.21 | 643.21 | 638.82 | - |
| 18 jun 2024 | 644.84 | 644.84 | 644.84 | 644.84 | 640.44 | - |
| 17 jun 2024 | 643.20 | 643.20 | 643.20 | 643.20 | 638.81 | - |
| 14 jun 2024 | 638.23 | 638.23 | 638.23 | 638.23 | 633.87 | - |
| 13 jun 2024 | 638.32 | 638.32 | 638.32 | 638.32 | 633.96 | - |
| 12 jun 2024 | 636.82 | 636.82 | 636.82 | 636.82 | 632.47 | - |
| 11 jun 2024 | 631.44 | 631.44 | 631.44 | 631.44 | 627.13 | - |
| 10 jun 2024 | 629.73 | 629.73 | 629.73 | 629.73 | 625.43 | - |
| 07 jun 2024 | 628.06 | 628.06 | 628.06 | 628.06 | 623.77 | - |
| 06 jun 2024 | 628.65 | 628.65 | 628.65 | 628.65 | 624.36 | - |
| 05 jun 2024 | 628.77 | 628.77 | 628.77 | 628.77 | 624.48 | - |
| 04 jun 2024 | 621.39 | 621.39 | 621.39 | 621.39 | 617.15 | - |
| 03 jun 2024 | 620.43 | 620.43 | 620.43 | 620.43 | 616.19 | - |
| 31 may 2024 | 619.67 | 619.67 | 619.67 | 619.67 | 615.44 | - |
| 30 may 2024 | 614.67 | 614.67 | 614.67 | 614.67 | 610.47 | - |
| 29 may 2024 | 618.31 | 618.31 | 618.31 | 618.31 | 614.09 | - |
| 28 may 2024 | 622.88 | 622.88 | 622.88 | 622.88 | 618.63 | - |
| 24 may 2024 | 622.72 | 622.72 | 622.72 | 622.72 | 618.47 | - |
| 23 may 2024 | 618.39 | 618.39 | 618.39 | 618.39 | 614.17 | - |
| 22 may 2024 | 622.96 | 622.96 | 622.96 | 622.96 | 618.71 | - |
| 21 may 2024 | 624.65 | 624.65 | 624.65 | 624.65 | 620.39 | - |
| 20 may 2024 | 623.07 | 623.07 | 623.07 | 623.07 | 618.82 | - |
| 17 may 2024 | 622.45 | 622.45 | 622.45 | 622.45 | 618.20 | - |
| *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.