U.S. markets open in 1 hour 1 minute
F S&P 500
5,479.25 +0.75 (+0.01%) F Dow Jones
38,802.00 -16.00 (-0.04%) F Nasdaq
19,956.25 +35.00 (+0.18%) E-mini Russell 2000 Index Futur
2,042.50 -3.60 (-0.18%) Petróleo
80.41 +0.08 (+0.10%) Oro
2,328.20 -0.80 (-0.03%)
iShares MSCI ACWI Low Carbon Target ETF (CRBN)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:39PM EDT
Fuera de horario:
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 181.78 | 183.70 | 181.65 | 183.23 | 183.23 | 7,300 |
| 14 jun 2024 | 181.40 | 182.20 | 181.13 | 182.20 | 182.20 | 8,100 |
| 13 jun 2024 | 182.49 | 182.49 | 181.73 | 182.47 | 182.47 | 6,500 |
| 12 jun 2024 | 183.41 | 183.69 | 182.99 | 182.99 | 182.99 | 5,100 |
| 11 jun 2024 | 180.41 | 181.02 | 179.74 | 181.00 | 181.00 | 3,500 |
| 11 jun 2024 | 1.493 Dividendo | |||||
| 10 jun 2024 | 181.84 | 182.99 | 181.69 | 182.85 | 181.36 | 6,200 |
| 07 jun 2024 | 182.72 | 183.12 | 182.35 | 182.35 | 180.86 | 1,600 |
| 06 jun 2024 | 183.01 | 183.24 | 182.90 | 183.11 | 181.61 | 3,300 |
| 05 jun 2024 | 181.81 | 182.85 | 181.15 | 182.85 | 181.35 | 7,400 |
| 04 jun 2024 | 180.65 | 180.73 | 179.88 | 180.66 | 179.18 | 8,800 |
| 03 jun 2024 | 181.71 | 181.75 | 180.24 | 181.18 | 179.70 | 4,600 |
| 31 may 2024 | 180.04 | 180.84 | 178.57 | 180.81 | 179.33 | 9,800 |
| 30 may 2024 | 180.00 | 180.29 | 179.56 | 179.56 | 178.10 | 5,500 |
| 29 may 2024 | 180.03 | 180.52 | 180.00 | 180.09 | 178.62 | 8,300 |
| 28 may 2024 | 182.45 | 182.45 | 181.69 | 181.76 | 180.27 | 13,100 |
| 24 may 2024 | 181.81 | 182.47 | 181.81 | 182.12 | 180.63 | 7,000 |
| 23 may 2024 | 183.41 | 183.41 | 180.67 | 180.96 | 179.49 | 4,800 |
| 22 may 2024 | 182.77 | 182.84 | 182.04 | 182.20 | 180.71 | 6,100 |
| 21 may 2024 | 182.66 | 183.03 | 182.46 | 183.03 | 181.53 | 10,000 |
| 20 may 2024 | 182.85 | 183.41 | 182.81 | 182.81 | 181.32 | 5,600 |
| 17 may 2024 | 182.52 | 182.84 | 182.29 | 182.68 | 181.19 | 6,700 |
| 16 may 2024 | 182.88 | 182.88 | 182.46 | 182.48 | 180.99 | 6,100 |
| 15 may 2024 | 181.58 | 182.68 | 181.36 | 182.68 | 181.19 | 6,100 |
| 14 may 2024 | 179.70 | 180.61 | 179.70 | 180.61 | 179.14 | 34,900 |
| 13 may 2024 | 179.69 | 179.93 | 179.45 | 179.51 | 178.05 | 3,500 |
| 10 may 2024 | 179.81 | 179.87 | 179.02 | 179.38 | 177.92 | 5,100 |
| 09 may 2024 | 177.83 | 178.82 | 177.83 | 178.82 | 177.36 | 2,500 |
| 08 may 2024 | 177.67 | 178.11 | 177.64 | 177.99 | 176.53 | 3,100 |
| 07 may 2024 | 177.89 | 178.36 | 177.77 | 177.98 | 176.53 | 5,100 |
| 06 may 2024 | 176.99 | 177.64 | 176.88 | 177.64 | 176.19 | 3,900 |
| 03 may 2024 | 176.12 | 176.29 | 175.33 | 176.21 | 174.77 | 3,900 |
| 02 may 2024 | 172.71 | 174.01 | 172.67 | 174.01 | 172.59 | 4,300 |
| 01 may 2024 | 172.23 | 174.20 | 171.92 | 172.15 | 170.74 | 7,300 |
| 30 abr 2024 | 174.32 | 174.54 | 172.68 | 172.68 | 171.27 | 4,800 |
| 29 abr 2024 | 175.01 | 175.24 | 174.75 | 175.10 | 173.67 | 5,100 |
| 26 abr 2024 | 173.77 | 174.74 | 173.77 | 174.38 | 172.96 | 3,100 |
| 25 abr 2024 | 171.12 | 172.71 | 170.69 | 172.71 | 171.30 | 4,100 |
| 24 abr 2024 | 173.62 | 173.64 | 172.90 | 173.30 | 171.88 | 4,900 |
| 23 abr 2024 | 171.90 | 173.40 | 171.90 | 173.29 | 171.88 | 4,600 |
| 22 abr 2024 | 170.42 | 171.51 | 170.29 | 171.24 | 169.84 | 5,700 |
| 19 abr 2024 | 170.56 | 170.79 | 169.46 | 169.52 | 168.14 | 9,100 |
| 18 abr 2024 | 170.95 | 172.24 | 170.80 | 170.80 | 169.41 | 3,000 |
| 17 abr 2024 | 172.55 | 172.55 | 170.77 | 171.08 | 169.68 | 7,900 |
| 16 abr 2024 | 171.77 | 172.13 | 171.59 | 171.79 | 170.39 | 9,800 |
| 15 abr 2024 | 175.65 | 175.82 | 172.36 | 172.62 | 171.21 | 12,600 |
| 12 abr 2024 | 175.74 | 175.77 | 173.79 | 174.16 | 172.74 | 8,800 |
| 11 abr 2024 | 176.70 | 177.59 | 175.48 | 177.36 | 175.92 | 5,700 |
| 10 abr 2024 | 176.11 | 176.75 | 175.83 | 176.40 | 174.95 | 4,900 |
| 09 abr 2024 | 178.64 | 178.64 | 177.62 | 178.35 | 176.89 | 3,200 |
| 08 abr 2024 | 178.24 | 178.42 | 177.82 | 177.99 | 176.54 | 12,300 |
| 05 abr 2024 | 176.55 | 178.18 | 176.55 | 177.80 | 176.35 | 5,700 |
| 04 abr 2024 | 179.66 | 179.73 | 176.45 | 176.45 | 175.01 | 4,500 |
| 03 abr 2024 | 177.36 | 178.72 | 177.36 | 178.24 | 176.78 | 6,000 |
| 02 abr 2024 | 177.77 | 177.90 | 177.25 | 177.81 | 176.36 | 6,400 |
| 01 abr 2024 | 179.31 | 179.66 | 178.55 | 179.25 | 177.79 | 20,900 |
| 28 mar 2024 | 179.30 | 179.55 | 179.16 | 179.49 | 178.03 | 48,900 |
| 27 mar 2024 | 178.94 | 179.35 | 178.60 | 179.35 | 177.89 | 3,300 |
| 26 mar 2024 | 179.05 | 179.16 | 178.21 | 178.21 | 176.75 | 8,600 |
| 25 mar 2024 | 178.45 | 178.98 | 178.45 | 178.49 | 177.03 | 8,900 |
| 22 mar 2024 | 179.22 | 179.41 | 179.15 | 179.18 | 177.71 | 3,000 |
| 21 mar 2024 | 179.96 | 180.20 | 179.62 | 179.62 | 178.15 | 5,400 |
| 20 mar 2024 | 177.46 | 179.01 | 177.22 | 179.01 | 177.55 | 6,600 |
| 19 mar 2024 | 176.37 | 177.39 | 176.01 | 177.37 | 175.92 | 5,000 |
| 18 mar 2024 | 177.28 | 177.65 | 176.80 | 176.91 | 175.47 | 8,500 |
| 15 mar 2024 | 176.38 | 176.55 | 175.88 | 176.04 | 174.60 | 7,200 |
| 14 mar 2024 | 176.98 | 177.65 | 176.35 | 177.07 | 175.62 | 5,400 |
| 13 mar 2024 | 178.03 | 178.15 | 177.87 | 177.87 | 176.42 | 3,600 |
| 12 mar 2024 | 176.90 | 178.17 | 176.90 | 178.17 | 176.71 | 6,300 |
| 11 mar 2024 | 176.05 | 176.44 | 175.70 | 176.31 | 174.87 | 4,900 |
| 08 mar 2024 | 177.80 | 177.80 | 176.58 | 176.65 | 175.21 | 6,200 |
| 07 mar 2024 | 176.49 | 177.77 | 176.49 | 177.45 | 176.00 | 6,700 |
| 06 mar 2024 | 175.57 | 175.84 | 175.42 | 175.58 | 174.15 | 3,100 |
| 05 mar 2024 | 175.05 | 175.05 | 173.64 | 174.22 | 172.80 | 6,700 |
| 04 mar 2024 | 175.67 | 176.27 | 175.51 | 175.53 | 174.10 | 12,100 |
| 01 mar 2024 | 174.74 | 176.19 | 174.60 | 175.99 | 174.56 | 7,700 |
| 29 feb 2024 | 174.60 | 174.60 | 173.77 | 174.55 | 173.12 | 5,200 |
| 28 feb 2024 | 173.66 | 173.78 | 173.21 | 173.49 | 172.07 | 17,900 |
| 27 feb 2024 | 174.19 | 174.36 | 174.09 | 174.36 | 172.94 | 2,900 |
| 26 feb 2024 | 174.63 | 174.70 | 174.05 | 174.05 | 172.63 | 7,400 |
| 23 feb 2024 | 174.75 | 175.06 | 174.41 | 174.65 | 173.22 | 5,800 |
| 22 feb 2024 | 173.42 | 174.66 | 173.42 | 174.58 | 173.15 | 6,300 |
| 21 feb 2024 | 170.84 | 171.35 | 170.50 | 171.35 | 169.95 | 4,400 |
| 20 feb 2024 | 171.57 | 171.63 | 171.16 | 171.28 | 169.88 | 6,300 |
| 16 feb 2024 | 172.36 | 172.91 | 171.60 | 171.84 | 170.43 | 5,400 |
| 15 feb 2024 | 171.18 | 172.20 | 171.18 | 172.18 | 170.77 | 7,300 |
| 14 feb 2024 | 169.98 | 170.75 | 169.77 | 170.75 | 169.36 | 8,400 |
| 13 feb 2024 | 169.22 | 169.73 | 168.72 | 168.90 | 167.52 | 5,900 |
| 12 feb 2024 | 171.49 | 172.41 | 171.40 | 171.40 | 170.00 | 7,300 |
| 09 feb 2024 | 170.61 | 171.43 | 170.61 | 171.43 | 170.03 | 4,600 |
| 08 feb 2024 | 170.50 | 170.55 | 170.19 | 170.39 | 169.00 | 5,500 |
| 07 feb 2024 | 170.01 | 170.70 | 170.01 | 170.50 | 169.10 | 4,400 |
| 06 feb 2024 | 169.09 | 169.51 | 168.93 | 169.51 | 168.13 | 3,500 |
| 05 feb 2024 | 169.00 | 169.00 | 167.96 | 168.83 | 167.45 | 8,000 |
| 02 feb 2024 | 168.08 | 169.54 | 168.08 | 169.39 | 168.00 | 5,500 |
| 01 feb 2024 | 167.09 | 168.77 | 166.65 | 168.42 | 167.05 | 129,500 |
| 31 ene 2024 | 167.96 | 167.99 | 166.28 | 166.28 | 164.92 | 10,700 |
| 30 ene 2024 | 168.28 | 168.73 | 168.12 | 168.50 | 167.13 | 12,800 |
| 29 ene 2024 | 167.64 | 168.73 | 167.43 | 168.73 | 167.35 | 5,000 |
| 26 ene 2024 | 168.02 | 168.02 | 167.39 | 167.59 | 166.22 | 4,800 |
| *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.