U.S. markets open in 3 hours 45 minutes
F S&P 500
5,245.75 +0.25 (+0.00%) F Dow Jones
39,577.00 +18.00 (+0.05%) F Nasdaq
18,293.00 -2.50 (-0.01%) E-mini Russell 2000 Index Futur
2,074.50 +2.00 (+0.10%) Petróleo
79.05 -0.07 (-0.09%) Oro
2,353.00 +10.00 (+0.43%)
iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 10.54 | 10.56 | 10.51 | 10.52 | 10.52 | 118,100 |
| 10 may 2024 | 10.50 | 10.52 | 10.44 | 10.48 | 10.48 | 62,300 |
| 09 may 2024 | 10.42 | 10.59 | 10.41 | 10.54 | 10.54 | 109,500 |
| 08 may 2024 | 10.53 | 10.55 | 10.49 | 10.50 | 10.50 | 104,400 |
| 07 may 2024 | 10.63 | 10.69 | 10.58 | 10.61 | 10.61 | 173,000 |
| 06 may 2024 | 10.43 | 10.51 | 10.39 | 10.48 | 10.48 | 247,100 |
| 03 may 2024 | 10.42 | 10.43 | 10.32 | 10.41 | 10.41 | 2,407,200 |
| 02 may 2024 | 10.15 | 10.27 | 10.11 | 10.26 | 10.26 | 58,800 |
| 01 may 2024 | 10.24 | 10.35 | 10.20 | 10.22 | 10.22 | 132,100 |
| 01 may 2024 | 0.038 Dividendo | |||||
| 30 abr 2024 | 10.20 | 10.25 | 10.15 | 10.19 | 10.15 | 74,100 |
| 29 abr 2024 | 10.22 | 10.35 | 10.20 | 10.30 | 10.26 | 918,600 |
| 26 abr 2024 | 10.16 | 10.23 | 10.15 | 10.16 | 10.13 | 112,900 |
| 25 abr 2024 | 10.04 | 10.10 | 10.01 | 10.09 | 10.05 | 166,700 |
| 24 abr 2024 | 10.22 | 10.22 | 10.11 | 10.18 | 10.14 | 174,200 |
| 23 abr 2024 | 10.28 | 10.40 | 10.24 | 10.31 | 10.27 | 140,500 |
| 22 abr 2024 | 10.25 | 10.33 | 10.25 | 10.33 | 10.29 | 97,000 |
| 19 abr 2024 | 10.40 | 10.40 | 10.32 | 10.36 | 10.32 | 84,900 |
| 18 abr 2024 | 10.36 | 10.36 | 10.25 | 10.30 | 10.26 | 83,400 |
| 17 abr 2024 | 10.29 | 10.38 | 10.23 | 10.36 | 10.32 | 91,700 |
| 16 abr 2024 | 10.15 | 10.24 | 10.09 | 10.20 | 10.17 | 297,300 |
| 15 abr 2024 | 10.41 | 10.41 | 10.24 | 10.31 | 10.27 | 361,600 |
| 12 abr 2024 | 10.64 | 10.69 | 10.58 | 10.58 | 10.54 | 140,200 |
| 11 abr 2024 | 10.58 | 10.58 | 10.42 | 10.48 | 10.44 | 317,100 |
| 10 abr 2024 | 10.75 | 10.77 | 10.55 | 10.58 | 10.54 | 207,700 |
| 09 abr 2024 | 10.83 | 10.92 | 10.82 | 10.90 | 10.86 | 80,600 |
| 08 abr 2024 | 10.73 | 10.79 | 10.71 | 10.76 | 10.71 | 114,900 |
| 05 abr 2024 | 10.81 | 10.86 | 10.75 | 10.75 | 10.71 | 324,200 |
| 04 abr 2024 | 10.97 | 11.00 | 10.88 | 10.99 | 10.95 | 222,900 |
| 03 abr 2024 | 10.72 | 10.86 | 10.70 | 10.86 | 10.82 | 447,400 |
| 02 abr 2024 | 10.81 | 10.92 | 10.76 | 10.88 | 10.84 | 291,500 |
| 01 abr 2024 | 11.17 | 11.17 | 10.96 | 10.98 | 10.94 | 278,500 |
| 01 abr 2024 | 0.045 Dividendo | |||||
| 28 mar 2024 | 11.34 | 11.43 | 11.31 | 11.37 | 11.28 | 197,900 |
| 27 mar 2024 | 11.21 | 11.36 | 11.21 | 11.35 | 11.26 | 540,000 |
| 26 mar 2024 | 11.14 | 11.21 | 11.10 | 11.19 | 11.11 | 436,300 |
| 25 mar 2024 | 11.16 | 11.16 | 11.10 | 11.13 | 11.04 | 86,200 |
| 22 mar 2024 | 11.24 | 11.26 | 11.18 | 11.20 | 11.12 | 135,600 |
| 21 mar 2024 | 11.07 | 11.09 | 10.99 | 11.05 | 10.97 | 448,600 |
| 20 mar 2024 | 11.09 | 11.18 | 10.92 | 11.01 | 10.93 | 1,006,400 |
| 19 mar 2024 | 11.04 | 11.12 | 11.01 | 11.05 | 10.97 | 1,069,000 |
| 18 mar 2024 | 11.03 | 11.07 | 10.99 | 11.01 | 10.93 | 1,194,200 |
| 15 mar 2024 | 11.09 | 11.12 | 11.05 | 11.09 | 11.00 | 539,300 |
| 14 mar 2024 | 11.19 | 11.19 | 11.04 | 11.06 | 10.97 | 355,500 |
| 13 mar 2024 | 11.33 | 11.36 | 11.27 | 11.31 | 11.22 | 953,400 |
| 12 mar 2024 | 11.42 | 11.45 | 11.37 | 11.40 | 11.31 | 995,200 |
| 11 mar 2024 | 11.59 | 11.61 | 11.49 | 11.55 | 11.46 | 956,100 |
| 08 mar 2024 | 11.57 | 11.61 | 11.52 | 11.56 | 11.47 | 673,700 |
| 07 mar 2024 | 11.70 | 11.71 | 11.53 | 11.59 | 11.50 | 75,400 |
| 06 mar 2024 | 11.55 | 11.68 | 11.54 | 11.64 | 11.55 | 146,100 |
| 05 mar 2024 | 11.53 | 11.59 | 11.48 | 11.55 | 11.46 | 171,400 |
| 04 mar 2024 | 11.24 | 11.33 | 11.23 | 11.32 | 11.23 | 224,800 |
| 01 mar 2024 | 11.19 | 11.39 | 11.13 | 11.36 | 11.27 | 354,900 |
| 01 mar 2024 | 0.032 Dividendo | |||||
| 29 feb 2024 | 11.23 | 11.33 | 11.23 | 11.32 | 11.20 | 343,600 |
| 28 feb 2024 | 11.10 | 11.20 | 11.09 | 11.20 | 11.08 | 48,600 |
| 27 feb 2024 | 11.14 | 11.17 | 11.07 | 11.08 | 10.96 | 79,700 |
| 26 feb 2024 | 11.29 | 11.30 | 11.15 | 11.22 | 11.10 | 52,400 |
| 23 feb 2024 | 11.05 | 11.30 | 11.04 | 11.28 | 11.16 | 2,377,600 |
| 22 feb 2024 | 10.96 | 11.02 | 10.95 | 11.01 | 10.89 | 142,300 |
| 21 feb 2024 | 11.03 | 11.03 | 10.88 | 10.92 | 10.81 | 156,500 |
| 20 feb 2024 | 11.02 | 11.08 | 11.00 | 11.02 | 10.90 | 130,400 |
| 16 feb 2024 | 10.99 | 11.05 | 10.98 | 11.04 | 10.92 | 102,900 |
| 15 feb 2024 | 11.16 | 11.18 | 11.07 | 11.12 | 11.00 | 77,800 |
| 14 feb 2024 | 10.94 | 11.06 | 10.93 | 11.03 | 10.91 | 242,300 |
| 13 feb 2024 | 11.05 | 11.07 | 10.96 | 10.98 | 10.86 | 348,300 |
| 12 feb 2024 | 11.20 | 11.25 | 11.14 | 11.23 | 11.12 | 277,200 |
| 09 feb 2024 | 11.20 | 11.23 | 11.17 | 11.20 | 11.09 | 261,900 |
| 08 feb 2024 | 11.22 | 11.27 | 11.15 | 11.23 | 11.11 | 368,900 |
| 07 feb 2024 | 11.32 | 11.44 | 11.31 | 11.33 | 11.21 | 345,900 |
| 06 feb 2024 | 11.28 | 11.43 | 11.28 | 11.40 | 11.28 | 131,500 |
| 05 feb 2024 | 11.36 | 11.38 | 11.25 | 11.27 | 11.16 | 580,300 |
| 02 feb 2024 | 11.65 | 11.71 | 11.55 | 11.64 | 11.52 | 518,000 |
| 01 feb 2024 | 11.84 | 12.07 | 11.82 | 11.99 | 11.87 | 445,800 |
| 01 feb 2024 | 0.037 Dividendo | |||||
| 31 ene 2024 | 11.59 | 11.73 | 11.56 | 11.66 | 11.50 | 411,600 |
| 30 ene 2024 | 11.46 | 11.54 | 11.35 | 11.54 | 11.38 | 363,400 |
| 29 ene 2024 | 11.23 | 11.40 | 11.21 | 11.34 | 11.19 | 238,300 |
| 26 ene 2024 | 11.18 | 11.19 | 11.10 | 11.16 | 11.01 | 113,600 |
| 25 ene 2024 | 11.20 | 11.24 | 11.11 | 11.18 | 11.03 | 655,800 |
| 24 ene 2024 | 11.29 | 11.29 | 11.03 | 11.09 | 10.94 | 259,100 |
| 23 ene 2024 | 11.19 | 11.20 | 11.10 | 11.19 | 11.04 | 170,100 |
| 22 ene 2024 | 11.36 | 11.41 | 11.29 | 11.33 | 11.18 | 104,100 |
| 19 ene 2024 | 11.16 | 11.25 | 11.09 | 11.23 | 11.08 | 68,000 |
| 18 ene 2024 | 11.32 | 11.32 | 11.14 | 11.19 | 11.04 | 141,900 |
| 17 ene 2024 | 11.32 | 11.43 | 11.26 | 11.37 | 11.22 | 296,600 |
| 16 ene 2024 | 11.53 | 11.53 | 11.32 | 11.38 | 11.22 | 162,900 |
| 12 ene 2024 | 11.79 | 11.84 | 11.65 | 11.68 | 11.52 | 208,600 |
| 11 ene 2024 | 11.67 | 11.78 | 11.58 | 11.75 | 11.59 | 135,600 |
| 10 ene 2024 | 11.85 | 11.86 | 11.69 | 11.71 | 11.55 | 88,800 |
| 09 ene 2024 | 11.79 | 11.89 | 11.79 | 11.79 | 11.63 | 222,900 |
| 08 ene 2024 | 11.72 | 11.93 | 11.71 | 11.92 | 11.76 | 446,300 |
| 05 ene 2024 | 11.82 | 12.02 | 11.73 | 11.77 | 11.61 | 185,600 |
| 04 ene 2024 | 12.00 | 12.02 | 11.92 | 11.95 | 11.79 | 489,700 |
| 03 ene 2024 | 12.00 | 12.26 | 11.95 | 12.24 | 12.07 | 178,300 |
| 02 ene 2024 | 12.16 | 12.23 | 12.11 | 12.17 | 12.00 | 300,500 |
| 29 dic 2023 | 12.35 | 12.46 | 12.27 | 12.30 | 12.13 | 196,300 |
| 28 dic 2023 | 12.50 | 12.59 | 12.41 | 12.46 | 12.29 | 395,900 |
| 27 dic 2023 | 12.44 | 12.58 | 12.39 | 12.56 | 12.39 | 146,400 |
| 26 dic 2023 | 12.20 | 12.28 | 12.20 | 12.24 | 12.07 | 275,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.