U.S. markets open in 1 hour 30 minutes

iShares ESG Aware MSCI USA ETF (ESGU)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
116.37+0.04 (+0.03%)
Al cierre: 04:00PM EDT
116.37 0.00 (0.00%)
Fuera de horario: 04:15PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 2024116.62116.62115.81116.37116.37618,200
24 may 2024115.90116.46115.73116.33116.33329,700
23 may 2024117.04117.12115.33115.59115.591,065,100
22 may 2024116.58116.78115.92116.40116.40811,500
21 may 2024116.42116.85116.38116.81116.811,515,800
20 may 2024116.42116.92116.41116.60116.60387,000
17 may 2024116.36116.47115.99116.47116.47454,900
16 may 2024116.54116.93116.29116.32116.322,018,000
15 may 2024115.75116.68115.52116.63116.631,681,500
14 may 2024114.59115.30114.59115.23115.23451,600
13 may 2024114.97114.97114.38114.61114.61450,100
10 may 2024114.67114.98114.35114.62114.62299,200
09 may 2024113.74114.41113.67114.40114.40525,100
08 may 2024113.21113.79113.21113.69113.69336,200
07 may 2024113.69114.01113.54113.72113.72557,300
06 may 2024112.90113.56112.88113.56113.56406,000
03 may 2024112.46112.73111.80112.40112.40565,900
02 may 2024110.70111.16109.76110.98110.98584,900
01 may 2024110.18111.66109.78109.90109.901,386,400
30 abr 2024111.61111.96110.27110.28110.28631,500
29 abr 2024111.91112.19111.41112.01112.011,353,800
26 abr 2024111.20111.96111.10111.62111.62573,800
25 abr 2024109.51110.74109.25110.53110.53701,600
24 abr 2024111.32111.39110.50111.02111.02834,000
23 abr 2024110.02111.07109.98110.96110.961,453,700
22 abr 2024109.17110.18108.68109.60109.60849,400
19 abr 2024109.47109.79108.40108.69108.69456,700
18 abr 2024110.02110.59109.39109.58109.58418,400
17 abr 2024110.95111.08109.57109.83109.83545,700
16 abr 2024110.78111.15110.23110.47110.47960,800
15 abr 2024113.08113.13110.54110.73110.731,660,400
12 abr 2024112.88113.24111.79112.12112.12690,300
11 abr 2024113.41114.06112.52113.76113.76706,500
10 abr 2024112.95113.43112.56112.99112.99885,900
09 abr 2024114.30114.44113.10114.20114.20567,700
08 abr 2024114.05114.34113.90113.97113.97749,100
05 abr 2024113.07114.38112.97113.91113.91602,100
04 abr 2024114.84115.15112.77112.81112.81912,200
03 abr 2024113.61114.45113.61114.12114.12592,100
02 abr 2024113.72114.01113.47114.00114.00565,500
01 abr 2024115.02115.24114.48114.74114.74674,700
28 mar 2024114.84115.29114.84114.96114.961,480,300
27 mar 2024114.62114.96114.18114.95114.95931,600
26 mar 2024114.53114.67113.96114.02114.02547,500
25 mar 2024114.25114.46114.16114.21114.21394,700
22 mar 2024114.88114.88114.47114.57114.57507,300
21 mar 2024115.07115.19114.72114.81114.811,244,700
21 mar 20240.384 Dividendo
20 mar 2024113.61114.73113.52114.71114.331,020,200
19 mar 2024112.69113.72112.60113.68113.30791,600
18 mar 2024113.06113.48112.90112.99112.61940,600
15 mar 2024112.14112.68111.96112.25111.871,187,600
14 mar 2024113.50113.61112.36113.05112.6711,470,500
13 mar 2024113.58113.69113.06113.37112.99283,500
12 mar 2024112.71113.67112.28113.57113.19452,700
11 mar 2024112.09112.46111.71112.31111.93492,300
08 mar 2024113.33113.96112.33112.44112.06688,700
07 mar 2024112.70113.41112.58113.22112.84480,300
06 mar 2024112.14112.55111.77112.03111.65551,800
05 mar 2024112.07112.25110.97111.48111.11642,900
04 mar 2024112.58113.09112.58112.68112.30773,200
01 mar 2024112.04112.90111.85112.84112.46472,300
29 feb 2024111.56112.07111.13111.75111.38467,800
28 feb 2024111.02111.38110.97111.26110.89420,700
27 feb 2024111.32111.46110.97111.42111.05327,200
26 feb 2024111.63111.79111.23111.27110.90424,000
23 feb 2024111.86112.11111.49111.60111.231,041,300
22 feb 2024110.69111.78110.61111.66111.291,038,200
21 feb 2024108.80109.36108.56109.32108.95600,500
20 feb 2024109.42109.63108.73109.25108.88809,700
16 feb 2024110.34110.68109.83109.93109.56802,800
15 feb 2024110.03110.55109.82110.51110.14789,000
14 feb 2024109.37109.89108.89109.82109.45611,800
13 feb 2024108.68109.18108.02108.75108.39472,200
12 feb 2024110.31110.93110.23110.38110.01562,100
09 feb 2024109.88110.53109.83110.42110.05487,000
08 feb 2024109.56109.83109.48109.75109.38354,200
07 feb 2024109.10109.72109.01109.61109.24781,500
06 feb 2024108.52108.82108.28108.71108.35487,600
05 feb 2024108.64108.73107.89108.40108.04492,400
02 feb 2024107.67109.13107.67108.76108.401,034,400
01 feb 2024106.65107.65106.46107.65107.291,282,600
31 ene 2024107.49107.69106.30106.30105.941,484,900
30 ene 2024108.08108.24107.91108.07107.71918,500
29 ene 2024107.31108.20107.28108.18107.82684,600
26 ene 2024107.30107.73107.15107.33106.971,619,500
25 ene 2024107.28107.57106.89107.47107.116,188,600
24 ene 2024107.43107.64106.78106.87106.51725,900
23 ene 2024106.61106.86106.38106.83106.47425,000
22 ene 2024106.54106.95106.41106.57106.21482,100
19 ene 2024105.41106.35105.11106.30105.94496,100
18 ene 2024104.56105.11104.14105.00104.65565,200
17 ene 2024104.07104.22103.57104.12103.77452,100
16 ene 2024104.74105.03104.26104.68104.33497,400
12 ene 2024105.22105.46104.71105.04104.69514,100
11 ene 2024105.11105.26104.01104.95104.60433,100
10 ene 2024104.37105.14104.35104.97104.62430,500
09 ene 2024103.94104.63103.88104.38104.03942,100
08 ene 2024103.11104.62103.11104.59104.24669,400
05 ene 2024102.86103.62102.74103.04102.70560,600
*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...