iShares iBonds Oct 2032 Term TIPS ETF (IBII)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:34PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 25.23 | 25.23 | 25.19 | 25.19 | 25.19 | 400 |
| 09 may 2024 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | 400 |
| 08 may 2024 | 25.15 | 25.16 | 25.14 | 25.16 | 25.16 | 1,600 |
| 07 may 2024 | 25.25 | 25.27 | 25.19 | 25.19 | 25.19 | 3,000 |
| 06 may 2024 | 25.20 | 25.20 | 25.17 | 25.19 | 25.19 | 800 |
| 03 may 2024 | 25.14 | 25.19 | 25.14 | 25.19 | 25.19 | 700 |
| 02 may 2024 | 25.03 | 25.04 | 25.03 | 25.04 | 25.04 | 1,900 |
| 01 may 2024 | 24.88 | 25.01 | 24.87 | 24.93 | 24.93 | 1,100 |
| 30 abr 2024 | 24.92 | 24.92 | 24.89 | 24.89 | 24.89 | 1,300 |
| 29 abr 2024 | 25.02 | 25.04 | 25.00 | 25.02 | 25.02 | 3,400 |
| 26 abr 2024 | 24.94 | 24.94 | 24.93 | 24.94 | 24.94 | 1,300 |
| 25 abr 2024 | 24.84 | 24.88 | 24.83 | 24.87 | 24.87 | 2,800 |
| 24 abr 2024 | 24.93 | 24.93 | 24.91 | 24.93 | 24.93 | 3,200 |
| 23 abr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 100 |
| 22 abr 2024 | 24.94 | 24.96 | 24.94 | 24.96 | 24.96 | 900 |
| 19 abr 2024 | 24.96 | 24.97 | 24.95 | 24.95 | 24.95 | 2,300 |
| 18 abr 2024 | 24.88 | 24.91 | 24.88 | 24.91 | 24.91 | 800 |
| 17 abr 2024 | 24.95 | 24.97 | 24.95 | 24.97 | 24.97 | 100 |
| 16 abr 2024 | 24.88 | 24.89 | 24.86 | 24.86 | 24.86 | 700 |
| 15 abr 2024 | 24.93 | 24.96 | 24.88 | 24.96 | 24.96 | 7,700 |
| 12 abr 2024 | 25.09 | 25.10 | 25.07 | 25.08 | 25.08 | 64,000 |
| 11 abr 2024 | 24.99 | 25.00 | 24.97 | 24.98 | 24.98 | 4,100 |
| 10 abr 2024 | 25.06 | 25.06 | 25.01 | 25.01 | 25.01 | 800 |
| 09 abr 2024 | 25.31 | 25.31 | 25.29 | 25.29 | 25.29 | 3,800 |
| 08 abr 2024 | 25.19 | 25.22 | 25.19 | 25.21 | 25.21 | 3,100 |
| 05 abr 2024 | 25.32 | 25.32 | 25.24 | 25.24 | 25.24 | 2,900 |
| 04 abr 2024 | 25.26 | 25.35 | 25.25 | 25.35 | 25.35 | 2,200 |
| 03 abr 2024 | 25.15 | 25.25 | 25.15 | 25.25 | 25.25 | 900 |
| 02 abr 2024 | 25.23 | 25.25 | 25.23 | 25.25 | 25.25 | 500 |
| 01 abr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 500 |
| 01 abr 2024 | 0.166 Dividendo | |||||
| 28 mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.44 | 100 |
| 27 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | 100 |
| 26 mar 2024 | 25.51 | 25.53 | 25.51 | 25.52 | 25.35 | 1,500 |
| 25 mar 2024 | 25.57 | 25.60 | 25.51 | 25.51 | 25.34 | 900 |
| 22 mar 2024 | 25.59 | 25.60 | 25.59 | 25.60 | 25.43 | 200 |
| 21 mar 2024 | 25.52 | 25.52 | 25.49 | 25.49 | 25.32 | 600 |
| 20 mar 2024 | 25.35 | 25.43 | 25.35 | 25.43 | 25.27 | 500 |
| 19 mar 2024 | 25.31 | 25.34 | 25.31 | 25.32 | 25.16 | 3,700 |
| 18 mar 2024 | 25.28 | 25.28 | 25.26 | 25.26 | 25.10 | 200 |
| 15 mar 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 25.14 | 700 |
| 14 mar 2024 | 25.36 | 25.36 | 25.31 | 25.31 | 25.14 | 1,600 |
| 13 mar 2024 | 25.52 | 25.52 | 25.49 | 25.49 | 25.32 | 700 |
| 12 mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.37 | 100 |
| 11 mar 2024 | 25.64 | 25.64 | 25.60 | 25.60 | 25.44 | 1,100 |
| 08 mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.48 | 100 |
| 07 mar 2024 | 25.61 | 25.62 | 25.61 | 25.62 | 25.45 | 6,000 |
| 06 mar 2024 | 25.65 | 25.66 | 25.64 | 25.64 | 25.47 | 800 |
| 05 mar 2024 | 25.61 | 25.62 | 25.58 | 25.62 | 25.45 | 5,600 |
| 04 mar 2024 | 25.48 | 25.48 | 25.47 | 25.47 | 25.30 | 600 |
| 01 mar 2024 | 25.43 | 25.50 | 25.43 | 25.50 | 25.33 | 4,500 |
| 29 feb 2024 | 25.41 | 25.41 | 25.36 | 25.36 | 25.20 | 2,200 |
| 28 feb 2024 | 25.29 | 25.33 | 25.28 | 25.33 | 25.17 | 3,400 |
| 27 feb 2024 | 25.27 | 25.28 | 25.22 | 25.22 | 25.06 | 1,100 |
| 26 feb 2024 | 25.24 | 25.26 | 25.24 | 25.25 | 25.09 | 2,200 |
| 23 feb 2024 | 25.21 | 25.27 | 25.21 | 25.27 | 25.11 | 400 |
| 22 feb 2024 | 25.27 | 25.27 | 25.19 | 25.19 | 25.02 | 500 |
| 21 feb 2024 | 25.25 | 25.26 | 25.23 | 25.26 | 25.09 | 1,900 |
| 20 feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.14 | 100 |
| 16 feb 2024 | 25.28 | 25.29 | 25.28 | 25.29 | 25.13 | 4,900 |
| 15 feb 2024 | 25.37 | 25.37 | 25.33 | 25.33 | 25.16 | 1,300 |
| 14 feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.12 | 100 |
| 13 feb 2024 | 25.23 | 25.23 | 25.15 | 25.15 | 24.99 | 5,400 |
| 12 feb 2024 | 25.34 | 25.37 | 25.34 | 25.37 | 25.21 | 1,400 |
| 09 feb 2024 | 25.37 | 25.37 | 25.35 | 25.35 | 25.19 | 300 |
| 08 feb 2024 | 25.39 | 25.39 | 25.37 | 25.39 | 25.22 | 1,400 |
| 07 feb 2024 | 25.47 | 25.48 | 25.44 | 25.45 | 25.28 | 3,000 |
| 06 feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.32 | 100 |
| 05 feb 2024 | 25.38 | 25.42 | 25.37 | 25.38 | 25.22 | 116,000 |
| 02 feb 2024 | 25.64 | 25.64 | 25.56 | 25.56 | 25.39 | 1,100 |
| 01 feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.69 | 100 |
| 31 ene 2024 | 25.80 | 25.80 | 25.75 | 25.79 | 25.62 | 4,400 |
| 30 ene 2024 | 25.62 | 25.62 | 25.60 | 25.60 | 25.43 | 500 |
| 29 ene 2024 | 25.54 | 25.61 | 25.54 | 25.61 | 25.45 | 400 |
| 26 ene 2024 | 25.48 | 25.48 | 25.46 | 25.46 | 25.30 | 400 |
| 25 ene 2024 | 25.45 | 25.50 | 25.45 | 25.50 | 25.33 | 200 |
| 24 ene 2024 | 25.46 | 25.47 | 25.40 | 25.40 | 25.23 | 300 |
| 23 ene 2024 | 25.47 | 25.48 | 25.47 | 25.47 | 25.30 | 700 |
| 22 ene 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.39 | 100 |
| 19 ene 2024 | 25.52 | 25.54 | 25.52 | 25.54 | 25.37 | 1,100 |
| 18 ene 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.37 | 100 |
| 17 ene 2024 | 25.53 | 25.53 | 25.51 | 25.52 | 25.35 | 4,200 |
| 16 ene 2024 | 25.70 | 25.70 | 25.59 | 25.61 | 25.44 | 3,300 |
| 12 ene 2024 | 25.76 | 25.80 | 25.76 | 25.79 | 25.62 | 2,400 |
| 11 ene 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.48 | 600 |
| 10 ene 2024 | 25.53 | 25.53 | 25.49 | 25.49 | 25.32 | 9,000 |
| 09 ene 2024 | 25.57 | 25.58 | 25.52 | 25.53 | 25.36 | 3,100 |
| 08 ene 2024 | 25.60 | 25.60 | 25.56 | 25.56 | 25.39 | 1,100 |
| 05 ene 2024 | 25.50 | 25.50 | 25.49 | 25.49 | 25.32 | 700 |
| 04 ene 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.40 | 100 |
| 03 ene 2024 | 25.56 | 25.74 | 25.56 | 25.73 | 25.56 | 3,500 |
| 02 ene 2024 | 25.62 | 25.66 | 25.62 | 25.66 | 25.49 | 600 |
| 29 dic 2023 | 25.72 | 25.72 | 25.70 | 25.70 | 25.53 | 2,300 |
| 28 dic 2023 | 25.81 | 25.81 | 25.75 | 25.75 | 25.59 | 400 |
| 27 dic 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 25.69 | 200 |
| 26 dic 2023 | 25.71 | 25.73 | 25.70 | 25.71 | 25.54 | 2,400 |
| 22 dic 2023 | 25.75 | 25.78 | 25.69 | 25.72 | 25.55 | 1,900 |
| 21 dic 2023 | 25.78 | 25.78 | 25.74 | 25.75 | 25.58 | 5,000 |
| 20 dic 2023 | 25.69 | 25.79 | 25.69 | 25.79 | 25.62 | 2,700 |
| 19 dic 2023 | 25.71 | 25.71 | 25.65 | 25.65 | 25.48 | 400 |
| *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.