Yahoo

Correo

U.S. markets open in 6 hours 50 minutes

F S&P 500
5,072.25
+25.75(+0.51%)
F Dow Jones
38,218.00
+149.00(+0.39%)
F Nasdaq
17,545.00
+106.75(+0.61%)
E-mini Russell 2000 Index Futur
2,008.50
+18.80(+0.94%)
Petróleo
79.51
+0.51(+0.65%)
Oro
2,326.10
+15.10(+0.65%)

iShares GNMA Bond ETF (GNMA)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

42.20

+0.19

(+0.46%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	42.07	42.29	42.05	42.20	42.20	30,000
01 may 2024	0.142 Dividendo
30 abr 2024	42.23	42.25	42.12	42.15	42.01	21,400
29 abr 2024	42.30	42.45	42.30	42.37	42.23	10,200
26 abr 2024	42.19	42.30	42.19	42.24	42.10	124,800
25 abr 2024	41.94	42.12	41.94	42.12	41.98	37,700
24 abr 2024	42.30	42.30	42.20	42.26	42.12	9,500
23 abr 2024	42.15	42.41	42.15	42.34	42.20	16,000
22 abr 2024	42.18	42.35	42.17	42.21	42.07	145,200
19 abr 2024	42.26	42.26	42.18	42.22	42.08	31,200
18 abr 2024	41.99	42.31	41.99	42.16	42.02	50,200
17 abr 2024	42.04	42.36	42.04	42.33	42.19	54,700
16 abr 2024	41.91	42.09	41.91	42.04	41.90	189,600
15 abr 2024	42.11	42.43	42.05	42.16	42.02	296,400
12 abr 2024	42.54	42.62	42.51	42.52	42.38	25,200
11 abr 2024	43.61	43.61	42.20	42.34	42.20	46,200
10 abr 2024	42.84	42.84	42.35	42.37	42.23	43,600
09 abr 2024	43.01	43.02	42.92	42.97	42.83	21,800
08 abr 2024	44.19	44.19	42.76	42.84	42.70	22,300
05 abr 2024	43.92	43.92	42.83	42.88	42.74	23,000
04 abr 2024	42.81	43.15	42.81	43.08	42.93	15,300
03 abr 2024	42.87	43.03	42.80	42.97	42.83	12,200
02 abr 2024	42.94	42.98	42.86	42.98	42.84	24,200
01 abr 2024	43.67	43.67	42.97	42.99	42.85	16,200
01 abr 2024	0.163 Dividendo
28 mar 2024	43.19	43.54	43.19	43.39	43.08	8,100
27 mar 2024	43.36	43.54	43.36	43.52	43.21	9,700
26 mar 2024	43.28	43.46	43.28	43.45	43.14	12,600
25 mar 2024	43.18	43.40	43.18	43.37	43.06	9,700
22 mar 2024	43.46	43.46	43.34	43.36	43.05	1,016,400
21 mar 2024	43.32	43.32	43.21	43.26	42.95	11,200
20 mar 2024	42.81	43.31	42.81	43.27	42.96	20,800
19 mar 2024	43.13	43.15	43.05	43.08	42.77	18,500
18 mar 2024	43.08	43.08	42.92	42.97	42.66	10,600
15 mar 2024	43.07	43.11	42.99	43.03	42.72	15,100
14 mar 2024	43.19	43.30	43.00	43.04	42.73	42,500
13 mar 2024	43.39	43.45	43.35	43.37	43.06	12,900
12 mar 2024	43.51	43.56	43.34	43.38	43.07	19,900
11 mar 2024	43.69	43.69	43.48	43.53	43.22	142,800
08 mar 2024	43.67	43.75	43.48	43.56	43.25	26,200
07 mar 2024	43.56	43.69	43.37	43.47	43.16	32,200
06 mar 2024	43.40	43.50	43.34	43.41	43.10	19,400
05 mar 2024	43.09	43.40	43.09	43.37	43.06	605,900
04 mar 2024	43.09	43.19	43.00	43.09	42.78	22,100
01 mar 2024	43.00	43.27	42.82	43.22	42.91	26,200
01 mar 2024	0.145 Dividendo
29 feb 2024	43.11	43.33	43.11	43.19	42.74	56,900
28 feb 2024	42.99	43.12	42.99	43.11	42.66	54,500
27 feb 2024	43.02	43.16	42.96	42.97	42.52	33,700
26 feb 2024	43.06	43.17	42.94	43.03	42.58	94,700
23 feb 2024	42.92	43.25	42.84	43.18	42.73	15,600
22 feb 2024	43.05	43.19	42.93	42.95	42.50	50,100
21 feb 2024	43.26	43.26	42.96	42.97	42.52	22,500
20 feb 2024	43.02	43.34	43.00	43.17	42.72	29,700
16 feb 2024	43.11	43.18	43.05	43.11	42.66	25,800
15 feb 2024	43.25	43.37	43.18	43.28	42.83	16,700
14 feb 2024	42.83	43.29	42.83	43.11	42.66	77,000
13 feb 2024	43.15	43.15	42.94	42.94	42.49	32,700
12 feb 2024	43.34	43.50	43.34	43.40	42.95	47,200
09 feb 2024	43.37	43.38	43.24	43.32	42.87	21,300
08 feb 2024	43.26	43.45	43.26	43.34	42.89	134,900
07 feb 2024	43.52	43.66	43.44	43.48	43.03	120,200
06 feb 2024	43.29	43.61	43.13	43.55	43.10	118,000
05 feb 2024	43.33	43.44	43.16	43.27	42.82	23,800
02 feb 2024	43.81	43.94	43.59	43.72	43.26	69,500
01 feb 2024	44.07	44.23	44.04	44.14	43.68	91,800
01 feb 2024	0.149 Dividendo
31 ene 2024	44.11	44.20	43.91	44.04	43.43	25,100
30 ene 2024	43.90	43.90	43.70	43.85	43.25	29,300
29 ene 2024	43.67	43.77	43.61	43.77	43.17	75,800
26 ene 2024	43.71	43.71	43.55	43.55	42.95	20,200
25 ene 2024	43.45	43.64	43.45	43.58	42.98	30,600
24 ene 2024	43.59	43.71	43.36	43.37	42.77	25,400
23 ene 2024	43.58	43.58	43.45	43.49	42.89	31,200
22 ene 2024	43.70	43.70	43.46	43.58	42.98	41,000
19 ene 2024	43.49	43.54	43.45	43.49	42.89	62,000
18 ene 2024	43.57	43.58	43.41	43.43	42.83	73,900
17 ene 2024	43.59	43.59	43.49	43.54	42.94	18,500
16 ene 2024	44.02	44.02	43.69	43.74	43.14	87,100
12 ene 2024	44.14	44.28	44.07	44.15	43.54	29,100
11 ene 2024	43.75	44.03	43.74	44.00	43.39	111,500
10 ene 2024	43.88	43.90	43.77	43.77	43.17	55,900
09 ene 2024	43.95	43.95	43.79	43.81	43.21	22,900
08 ene 2024	43.77	44.10	43.77	43.90	43.29	96,000
05 ene 2024	43.66	43.99	43.66	43.71	43.11	48,300
04 ene 2024	43.97	43.97	43.80	43.86	43.25	28,200
03 ene 2024	43.86	44.08	43.79	44.08	43.47	19,300
02 ene 2024	44.02	44.09	43.97	43.97	43.36	34,800
29 dic 2023	44.18	44.30	44.06	44.25	43.64	105,400
28 dic 2023	44.24	44.41	44.19	44.24	43.63	41,400
27 dic 2023	44.28	44.40	44.24	44.38	43.77	197,300
26 dic 2023	44.10	44.20	44.10	44.13	43.52	40,900
22 dic 2023	44.14	44.20	44.10	44.15	43.54	31,300
21 dic 2023	44.15	44.27	44.07	44.16	43.55	51,700
20 dic 2023	44.19	44.20	43.97	44.15	43.54	43,100
19 dic 2023	43.87	43.93	43.84	43.89	43.28	1,616,800
18 dic 2023	44.00	44.00	43.77	43.83	43.23	49,300
15 dic 2023	44.06	44.07	43.88	43.99	43.38	35,500
14 dic 2023	44.08	44.21	44.00	44.06	43.45	53,000
14 dic 2023	0.13 Dividendo
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...

F S&P 5005,072.25+25.75(+0.51%)

F Dow Jones38,218.00+149.00(+0.39%)

F Nasdaq17,545.00+106.75(+0.61%)

E-mini Russell 2000 Index Futur2,008.50+18.80(+0.94%)

Petróleo79.51+0.51(+0.65%)

Oro2,326.10+15.10(+0.65%)

iShares GNMA Bond ETF (GNMA)

F S&P 500
5,072.25
+25.75(+0.51%)

F Dow Jones
38,218.00
+149.00(+0.39%)

F Nasdaq
17,545.00
+106.75(+0.61%)

E-mini Russell 2000 Index Futur
2,008.50
+18.80(+0.94%)

Petróleo
79.51
+0.51(+0.65%)

Oro
2,326.10
+15.10(+0.65%)