iShares U.S. Regional Banks ETF (IAT)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

41.72

-0.13

(-0.31%)

Al cierre: 04:00PM EDT

41.51

-0.21

(-0.50%)

Fuera de horario:

04:05PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	41.70	42.18	41.70	41.72	41.72	86,200
25 abr 2024	41.79	42.24	41.36	41.85	41.85	164,700
24 abr 2024	41.55	42.28	41.55	42.21	42.21	117,000
23 abr 2024	41.51	42.12	41.39	41.89	41.89	114,400
22 abr 2024	40.78	41.70	40.61	41.55	41.55	121,200
19 abr 2024	39.80	40.74	39.66	40.74	40.74	403,300
18 abr 2024	39.63	40.12	39.50	39.74	39.74	451,100
17 abr 2024	39.77	39.99	39.28	39.63	39.63	157,100
16 abr 2024	40.07	40.10	39.39	39.64	39.64	254,300
15 abr 2024	40.80	41.41	40.06	40.31	40.31	476,300
12 abr 2024	40.31	40.69	40.24	40.44	40.44	133,800
11 abr 2024	41.13	41.22	40.22	40.93	40.93	181,300
10 abr 2024	41.89	41.89	40.74	40.99	40.99	502,000
09 abr 2024	42.73	42.92	42.32	42.71	42.71	112,100
08 abr 2024	42.05	42.78	41.90	42.61	42.61	241,800
05 abr 2024	41.48	41.94	41.40	41.77	41.77	192,900
04 abr 2024	42.31	42.62	41.53	41.64	41.64	201,400
03 abr 2024	41.87	42.33	41.75	41.87	41.87	188,800
02 abr 2024	42.28	42.36	41.92	41.96	41.96	170,700
01 abr 2024	43.36	43.36	42.64	42.67	42.67	112,200
28 mar 2024	42.98	43.45	42.95	43.38	43.38	162,400
27 mar 2024	41.98	42.98	41.97	42.98	42.98	162,000
26 mar 2024	42.04	42.04	41.67	41.67	41.67	90,200
25 mar 2024	41.84	42.29	41.71	41.79	41.79	132,200
22 mar 2024	42.53	42.88	41.75	41.75	41.75	133,000
21 mar 2024	41.90	42.63	41.90	42.53	42.53	236,300
21 mar 2024	0.304 Dividendo
20 mar 2024	40.60	42.11	40.60	41.95	41.65	216,400
19 mar 2024	40.51	40.93	40.51	40.74	40.44	133,200
18 mar 2024	40.73	40.79	40.25	40.65	40.36	152,600
15 mar 2024	40.30	41.01	40.30	40.57	40.28	216,500
14 mar 2024	41.39	41.60	40.26	40.53	40.24	203,400
13 mar 2024	41.49	42.11	41.43	41.61	41.31	118,500
12 mar 2024	41.67	41.90	41.37	41.55	41.25	185,100
11 mar 2024	41.64	41.96	41.44	41.79	41.49	157,200
08 mar 2024	42.22	42.37	41.78	41.82	41.52	263,200
07 mar 2024	42.04	42.42	41.62	41.79	41.49	173,300
06 mar 2024	41.61	42.13	40.84	41.71	41.41	586,100
05 mar 2024	40.73	42.37	40.73	42.06	41.76	272,000
04 mar 2024	40.54	41.45	40.54	40.91	40.61	401,100
01 mar 2024	40.08	40.27	39.39	40.19	39.90	283,100
29 feb 2024	40.39	40.77	40.04	40.39	40.10	180,600
28 feb 2024	39.98	40.31	39.84	39.84	39.55	165,600
27 feb 2024	39.74	40.33	39.74	40.22	39.93	128,500
26 feb 2024	39.88	40.25	39.41	39.61	39.32	198,500
23 feb 2024	40.08	40.35	39.75	40.01	39.72	177,200
22 feb 2024	40.15	40.59	39.84	40.07	39.78	239,600
21 feb 2024	39.89	40.08	39.37	40.00	39.71	244,100
20 feb 2024	39.96	40.41	39.90	40.12	39.83	213,200
16 feb 2024	40.31	40.75	40.06	40.43	40.14	477,300
15 feb 2024	40.01	40.89	40.01	40.69	40.40	338,200
14 feb 2024	39.50	39.82	39.20	39.79	39.50	403,300
13 feb 2024	39.35	39.52	38.48	39.12	38.84	490,200
12 feb 2024	39.70	40.80	39.70	40.39	40.10	357,000
09 feb 2024	39.41	39.89	39.00	39.73	39.44	789,800
08 feb 2024	39.08	39.52	38.85	39.41	39.12	469,400
07 feb 2024	39.50	39.68	38.40	39.29	39.01	440,700
06 feb 2024	39.59	39.97	39.20	39.45	39.16	329,300
05 feb 2024	39.83	39.89	39.35	39.58	39.29	263,200
02 feb 2024	39.12	40.38	39.12	40.23	39.94	485,500
01 feb 2024	41.04	41.12	38.84	39.88	39.59	1,198,400
31 ene 2024	41.32	42.12	40.95	41.01	40.71	624,400
30 ene 2024	42.57	42.90	42.57	42.76	42.45	829,500
29 ene 2024	42.05	42.67	41.99	42.67	42.36	180,500
26 ene 2024	41.92	42.43	41.92	42.15	41.84	130,500
25 ene 2024	42.34	42.34	41.44	41.90	41.60	157,800
24 ene 2024	41.76	42.26	41.61	41.96	41.66	262,800
23 ene 2024	41.66	41.79	41.17	41.44	41.14	265,900
22 ene 2024	41.46	41.76	41.21	41.57	41.27	335,100
19 ene 2024	40.00	41.26	39.84	41.26	40.96	424,400
18 ene 2024	40.09	40.32	39.28	39.87	39.58	355,300
17 ene 2024	39.55	40.39	39.48	39.92	39.63	297,200
16 ene 2024	40.18	40.39	39.69	40.09	39.80	1,077,700
12 ene 2024	41.35	41.62	40.38	40.68	40.39	241,600
11 ene 2024	41.59	41.59	40.63	41.28	40.98	278,400
10 ene 2024	41.80	41.91	41.40	41.86	41.56	132,700
09 ene 2024	41.90	42.02	41.70	41.79	41.49	146,100
08 ene 2024	41.93	42.37	41.60	42.35	42.04	459,200
05 ene 2024	41.12	42.36	41.05	42.04	41.74	208,000
04 ene 2024	41.04	41.68	40.96	41.33	41.03	199,600
03 ene 2024	41.88	41.88	40.92	40.96	40.66	498,300
02 ene 2024	41.49	42.50	41.45	42.29	41.98	535,200
29 dic 2023	42.17	42.24	41.77	41.84	41.54	441,500
28 dic 2023	42.06	42.30	42.06	42.28	41.97	196,300
27 dic 2023	42.16	42.27	41.85	42.17	41.86	208,400
26 dic 2023	41.61	42.27	41.50	42.15	41.84	154,100
22 dic 2023	41.66	41.99	41.41	41.60	41.30	269,900
21 dic 2023	41.32	41.53	41.01	41.43	41.13	348,100
20 dic 2023	41.83	42.14	40.84	40.84	40.54	346,900
20 dic 2023	0.482 Dividendo
19 dic 2023	42.24	42.64	41.89	42.57	41.78	241,000
18 dic 2023	42.71	42.78	42.04	42.04	41.26	255,600
15 dic 2023	42.98	43.34	42.40	42.56	41.77	507,100
14 dic 2023	42.48	43.47	42.21	43.20	42.40	1,353,700
13 dic 2023	39.00	40.98	38.88	40.93	40.17	461,700
12 dic 2023	39.19	39.19	38.89	38.97	38.25	235,000
11 dic 2023	39.20	39.41	39.00	39.26	38.53	211,900
08 dic 2023	38.93	39.49	38.64	39.31	38.58	332,600
07 dic 2023	38.46	38.97	38.36	38.87	38.15	161,600
06 dic 2023	38.65	39.36	38.23	38.28	37.57	296,500
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

iShares U.S. Regional Banks ETF (IAT)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)