U.S. markets close in 5 hours 27 minutes

iShares iBonds Dec 2031 Term Treasury ETF (IBTL)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.81+0.08 (+0.40%)
A partir del 10:28AM EDT. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jun 202419.7719.8319.7719.8119.811,033
31 may 202419.7519.8019.7519.8019.8017,300
30 may 202419.6819.7119.6819.7019.7020,900
29 may 202419.6719.6719.6019.6119.6117,100
28 may 202419.8119.8119.7019.7019.7026,900
24 may 202419.7719.8019.7719.8019.8010,600
23 may 202419.8619.8619.7619.7919.7929,900
22 may 202419.8319.8719.8219.8519.8545,300
21 may 202419.8819.8919.8719.8719.8742,700
20 may 202419.8519.8519.8319.8319.8360,000
17 may 202419.9019.9119.8519.8619.8638,500
16 may 202419.9519.9519.9119.9219.92100,500
15 may 202419.9319.9719.9019.9419.9419,200
14 may 202419.8119.8319.7819.8219.8218,800
13 may 202419.7819.7919.7519.7619.7629,300
10 may 202419.7819.7819.7419.7519.7527,400
09 may 202419.7519.8219.7519.8119.8116,900
08 may 202419.7719.7819.7519.7619.7635,400
07 may 202419.8019.8319.7819.7919.7928,900
06 may 202419.7419.7819.7319.7519.7517,500
03 may 202419.7619.7819.7119.7419.7439,100
02 may 202419.5519.6519.5519.6419.6428,900
01 may 202419.5119.6019.4919.5519.5522,900
01 may 20240.064 Dividendo
30 abr 202419.5519.5719.5219.5219.4642,100
29 abr 202419.5819.6319.5819.6119.5523,500
26 abr 202419.5619.5619.5419.5419.4810,400
25 abr 202419.4819.5219.4719.5019.4429,100
24 abr 202419.5919.5919.5519.5819.5230,200
23 abr 202419.5719.6619.5719.6319.5682,900
22 abr 202419.5719.6119.5619.6019.5423,300
19 abr 202419.6019.6119.5719.5819.5240,800
18 abr 202419.6219.6219.5419.5719.5122,900
17 abr 202419.5619.6519.5619.6319.5716,600
16 abr 202419.5019.5519.4919.5119.4537,300
15 abr 202419.5819.5919.5219.5819.5243,800
12 abr 202419.7219.7519.6919.7119.64346,400
11 abr 202419.6619.6719.6119.6319.5718,200
10 abr 202419.7319.7319.6119.6419.5750,600
09 abr 202419.8919.9119.8919.9019.8323,300
08 abr 202419.8119.8419.8019.8319.7632,200
05 abr 202419.9019.9419.8719.8719.8014,000
04 abr 202419.9720.0019.9220.0019.9322,600
03 abr 202419.8419.9319.8219.9319.8619,200
02 abr 202419.8719.9119.8519.9119.8430,500
01 abr 202420.0520.0519.9319.9319.8635,000
01 abr 20240.066 Dividendo
28 mar 202420.1520.1920.1520.1620.0313,800
27 mar 202420.1420.1920.1420.1820.0520,500
26 mar 202420.0920.1320.0720.1319.9916,200
25 mar 202420.1120.1120.0820.1019.978,800
22 mar 202420.1420.1420.1220.1320.0045,400
21 mar 202420.0820.0820.0420.0619.9223,100
20 mar 202420.0220.0820.0020.0519.9219,200
19 mar 202419.9820.0119.9820.0019.8715,000
18 mar 202419.9619.9619.9219.9419.8119,800
15 mar 202419.9719.9919.9719.9819.8417,400
14 mar 202420.0820.0820.0020.0119.8812,000
13 mar 202420.1620.1720.1320.1420.0027,400
12 mar 202420.2220.2220.1720.1820.0518,600
11 mar 202420.2920.2920.2520.2620.1325,200
08 mar 202420.3120.3120.2720.2920.1676,900
07 mar 202420.2720.2720.2320.2720.1417,200
06 mar 202420.2320.2620.2120.2320.0952,000
05 mar 202420.1520.1920.1520.1820.0511,800
04 mar 202420.0620.0820.0620.0719.9413,000
01 mar 202420.0120.1220.0120.1119.9838,900
01 mar 20240.12 Dividendo
29 feb 202420.0520.1120.0520.0819.8319,400
28 feb 202420.0020.0520.0020.0519.7918,600
27 feb 202419.9920.0319.9619.9919.7444,300
26 feb 202420.0520.0519.9820.0119.7723,500
23 feb 202419.9820.0619.9820.0619.8178,600
22 feb 202419.9719.9919.9419.9519.7188,300
21 feb 202420.0420.0519.9619.9819.7313,200
20 feb 202420.0420.0720.0320.0319.7923,400
16 feb 202419.9720.0119.9620.0019.7530,900
15 feb 202420.1220.1320.0720.0819.82200,700
14 feb 202419.9820.0619.9820.0319.7924,300
13 feb 202420.0320.0319.9519.9619.7127,600
12 feb 202420.1820.2020.1520.1819.9323,200
09 feb 202420.1520.1620.1420.1619.9136,500
08 feb 202420.2020.2120.1720.1919.948,500
07 feb 202420.2420.3220.2420.2620.0171,200
06 feb 202420.1920.3020.1920.2820.0398,600
05 feb 202420.2320.2520.1720.1819.9323,700
02 feb 202420.4120.4320.3320.3720.1274,500
01 feb 202420.5920.6820.5720.6320.3749,600
01 feb 20240.065 Dividendo
31 ene 202420.5620.5820.4920.5820.2624,800
30 ene 202420.4220.4220.3420.4120.0918,300
29 ene 202420.3320.4020.3220.3920.0720,000
26 ene 202420.2620.2920.2520.2819.9658,700
25 ene 202420.2920.3120.2620.3119.9941,300
24 ene 202420.3620.3620.2120.2219.9067,500
23 ene 202420.2920.2920.2520.2819.9632,300
22 ene 202420.3320.3320.3020.3220.0026,300
19 ene 202420.2420.2620.1920.2519.94187,000
18 ene 202420.3020.3020.2520.2619.9527,400
17 ene 202420.2920.3220.2720.3119.9942,300
*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...