U.S. markets open in 9 hours 23 minutes
F S&P 500
5,212.50 -1.25 (-0.02%) F Dow Jones
39,015.00 -12.00 (-0.03%) F Nasdaq
18,194.50 -5.00 (-0.03%) E-mini Russell 2000 Index Futur
2,071.80 -4.90 (-0.24%) Petróleo
78.10 -0.28 (-0.36%) Oro
2,324.40 +0.20 (+0.01%)
iShares Genomics Immunology and Healthcare ETF (IDNA)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 23.90 | 23.97 | 23.75 | 23.92 | 23.92 | 14,000 |
| 06 may 2024 | 23.90 | 23.96 | 23.80 | 23.85 | 23.85 | 12,700 |
| 03 may 2024 | 23.70 | 23.99 | 23.64 | 23.86 | 23.86 | 26,200 |
| 02 may 2024 | 23.28 | 23.39 | 22.98 | 23.35 | 23.35 | 20,000 |
| 01 may 2024 | 22.62 | 23.36 | 22.58 | 23.04 | 23.04 | 22,100 |
| 30 abr 2024 | 22.69 | 22.91 | 22.59 | 22.59 | 22.59 | 14,700 |
| 29 abr 2024 | 22.64 | 23.02 | 22.64 | 22.88 | 22.88 | 17,000 |
| 26 abr 2024 | 22.01 | 22.38 | 21.95 | 22.30 | 22.30 | 17,800 |
| 25 abr 2024 | 22.02 | 22.16 | 21.78 | 21.94 | 21.94 | 14,500 |
| 24 abr 2024 | 22.32 | 22.35 | 22.05 | 22.17 | 22.17 | 12,500 |
| 23 abr 2024 | 22.09 | 22.60 | 22.09 | 22.27 | 22.27 | 21,900 |
| 22 abr 2024 | 21.94 | 22.21 | 21.79 | 22.03 | 22.03 | 20,600 |
| 19 abr 2024 | 21.82 | 22.06 | 21.53 | 21.71 | 21.71 | 20,400 |
| 18 abr 2024 | 22.10 | 22.13 | 21.84 | 21.84 | 21.84 | 15,200 |
| 17 abr 2024 | 22.31 | 22.31 | 22.04 | 22.09 | 22.09 | 22,100 |
| 16 abr 2024 | 22.19 | 22.40 | 22.11 | 22.20 | 22.20 | 33,800 |
| 15 abr 2024 | 22.74 | 22.80 | 22.26 | 22.34 | 22.34 | 54,400 |
| 12 abr 2024 | 23.26 | 23.26 | 22.60 | 22.70 | 22.70 | 19,900 |
| 11 abr 2024 | 23.28 | 23.36 | 23.09 | 23.27 | 23.27 | 25,800 |
| 10 abr 2024 | 23.10 | 23.25 | 23.05 | 23.18 | 23.18 | 24,100 |
| 09 abr 2024 | 23.18 | 23.56 | 23.18 | 23.48 | 23.48 | 18,700 |
| 08 abr 2024 | 23.05 | 23.15 | 23.00 | 23.11 | 23.11 | 36,200 |
| 05 abr 2024 | 23.00 | 23.25 | 22.90 | 23.10 | 23.10 | 52,900 |
| 04 abr 2024 | 23.50 | 23.60 | 23.04 | 23.07 | 23.07 | 23,600 |
| 03 abr 2024 | 23.18 | 23.33 | 23.03 | 23.31 | 23.31 | 18,900 |
| 02 abr 2024 | 23.52 | 23.52 | 23.25 | 23.25 | 23.25 | 26,300 |
| 01 abr 2024 | 24.07 | 24.07 | 23.65 | 23.84 | 23.84 | 32,800 |
| 28 mar 2024 | 24.22 | 24.23 | 24.05 | 24.08 | 24.08 | 21,400 |
| 27 mar 2024 | 23.90 | 24.15 | 23.69 | 24.12 | 24.12 | 17,100 |
| 26 mar 2024 | 23.94 | 24.10 | 23.70 | 23.75 | 23.75 | 225,400 |
| 25 mar 2024 | 23.84 | 24.05 | 23.80 | 23.83 | 23.83 | 31,100 |
| 22 mar 2024 | 24.16 | 24.16 | 23.90 | 23.90 | 23.90 | 32,100 |
| 21 mar 2024 | 24.32 | 24.50 | 24.22 | 24.22 | 24.22 | 10,300 |
| 20 mar 2024 | 23.83 | 24.25 | 23.64 | 24.18 | 24.18 | 28,300 |
| 19 mar 2024 | 23.70 | 24.00 | 23.70 | 23.90 | 23.90 | 22,100 |
| 18 mar 2024 | 24.10 | 24.10 | 23.73 | 23.74 | 23.74 | 12,200 |
| 15 mar 2024 | 23.79 | 24.08 | 23.79 | 23.99 | 23.99 | 28,000 |
| 14 mar 2024 | 24.17 | 24.29 | 23.65 | 23.83 | 23.83 | 39,700 |
| 13 mar 2024 | 24.24 | 24.41 | 24.16 | 24.25 | 24.25 | 20,000 |
| 12 mar 2024 | 24.57 | 24.57 | 24.12 | 24.17 | 24.17 | 30,100 |
| 11 mar 2024 | 24.60 | 24.80 | 24.42 | 24.42 | 24.42 | 40,200 |
| 08 mar 2024 | 24.30 | 24.75 | 24.26 | 24.42 | 24.42 | 23,500 |
| 07 mar 2024 | 24.42 | 24.60 | 24.28 | 24.28 | 24.28 | 60,300 |
| 06 mar 2024 | 24.29 | 24.39 | 24.20 | 24.38 | 24.38 | 55,200 |
| 05 mar 2024 | 24.11 | 24.20 | 23.93 | 24.05 | 24.05 | 312,100 |
| 04 mar 2024 | 24.63 | 24.63 | 24.08 | 24.21 | 24.21 | 29,600 |
| 01 mar 2024 | 24.30 | 24.70 | 24.29 | 24.44 | 24.44 | 22,700 |
| 29 feb 2024 | 24.90 | 25.00 | 24.20 | 24.21 | 24.21 | 26,500 |
| 28 feb 2024 | 24.99 | 25.18 | 24.77 | 24.77 | 24.77 | 49,900 |
| 27 feb 2024 | 24.71 | 25.22 | 24.60 | 25.20 | 25.20 | 31,900 |
| 26 feb 2024 | 23.98 | 24.42 | 23.98 | 24.40 | 24.40 | 32,000 |
| 23 feb 2024 | 24.03 | 24.19 | 23.93 | 23.97 | 23.97 | 18,900 |
| 22 feb 2024 | 23.63 | 24.00 | 23.59 | 23.89 | 23.89 | 26,300 |
| 21 feb 2024 | 23.27 | 23.48 | 23.12 | 23.48 | 23.48 | 26,600 |
| 20 feb 2024 | 23.36 | 23.53 | 23.20 | 23.31 | 23.31 | 36,400 |
| 16 feb 2024 | 23.29 | 23.53 | 23.20 | 23.34 | 23.34 | 67,300 |
| 15 feb 2024 | 23.04 | 23.40 | 23.04 | 23.28 | 23.28 | 14,000 |
| 14 feb 2024 | 22.60 | 22.94 | 22.55 | 22.94 | 22.94 | 31,100 |
| 13 feb 2024 | 22.86 | 22.86 | 22.25 | 22.42 | 22.42 | 24,900 |
| 12 feb 2024 | 22.84 | 23.27 | 22.84 | 23.26 | 23.26 | 21,900 |
| 09 feb 2024 | 22.70 | 22.90 | 22.70 | 22.87 | 22.87 | 28,200 |
| 08 feb 2024 | 22.56 | 22.67 | 22.38 | 22.57 | 22.57 | 46,100 |
| 07 feb 2024 | 23.03 | 23.03 | 22.61 | 22.63 | 22.63 | 22,700 |
| 06 feb 2024 | 22.62 | 23.03 | 22.58 | 23.03 | 23.03 | 19,400 |
| 05 feb 2024 | 22.27 | 22.64 | 22.21 | 22.57 | 22.57 | 37,900 |
| 02 feb 2024 | 22.49 | 22.49 | 22.13 | 22.34 | 22.34 | 16,400 |
| 01 feb 2024 | 22.28 | 22.62 | 22.15 | 22.53 | 22.53 | 161,800 |
| 31 ene 2024 | 22.60 | 22.80 | 22.26 | 22.29 | 22.29 | 25,000 |
| 30 ene 2024 | 22.84 | 22.84 | 22.48 | 22.55 | 22.55 | 20,800 |
| 29 ene 2024 | 22.47 | 22.98 | 22.35 | 22.97 | 22.97 | 32,600 |
| 26 ene 2024 | 22.60 | 22.75 | 22.43 | 22.50 | 22.50 | 29,700 |
| 25 ene 2024 | 22.45 | 22.61 | 22.40 | 22.55 | 22.55 | 21,200 |
| 24 ene 2024 | 22.78 | 22.80 | 22.40 | 22.42 | 22.42 | 32,400 |
| 23 ene 2024 | 22.71 | 22.71 | 22.37 | 22.65 | 22.65 | 52,400 |
| 22 ene 2024 | 22.37 | 22.70 | 22.24 | 22.55 | 22.55 | 75,000 |
| 19 ene 2024 | 22.26 | 22.38 | 22.04 | 22.36 | 22.36 | 214,400 |
| 18 ene 2024 | 22.53 | 22.53 | 22.15 | 22.28 | 22.28 | 24,300 |
| 17 ene 2024 | 22.55 | 22.55 | 22.30 | 22.45 | 22.45 | 102,200 |
| 16 ene 2024 | 23.00 | 23.00 | 22.69 | 22.78 | 22.78 | 36,700 |
| 12 ene 2024 | 23.29 | 23.70 | 23.20 | 23.24 | 23.24 | 36,100 |
| 11 ene 2024 | 23.44 | 23.44 | 23.09 | 23.25 | 23.25 | 61,000 |
| 10 ene 2024 | 23.79 | 23.90 | 23.40 | 23.59 | 23.59 | 60,400 |
| 09 ene 2024 | 23.60 | 23.83 | 23.50 | 23.75 | 23.75 | 55,400 |
| 08 ene 2024 | 23.08 | 23.71 | 22.80 | 23.71 | 23.71 | 30,800 |
| 05 ene 2024 | 23.10 | 23.22 | 22.80 | 23.08 | 23.08 | 20,500 |
| 04 ene 2024 | 23.15 | 23.32 | 23.10 | 23.28 | 23.28 | 18,400 |
| 03 ene 2024 | 23.26 | 23.26 | 23.00 | 23.06 | 23.06 | 14,900 |
| 02 ene 2024 | 22.80 | 23.63 | 22.80 | 23.39 | 23.39 | 67,000 |
| 29 dic 2023 | 23.23 | 23.28 | 22.98 | 23.01 | 23.01 | 39,300 |
| 28 dic 2023 | 23.20 | 23.40 | 23.16 | 23.30 | 23.30 | 92,300 |
| 27 dic 2023 | 23.20 | 23.20 | 22.90 | 23.20 | 23.20 | 99,500 |
| 26 dic 2023 | 22.80 | 23.15 | 22.80 | 23.13 | 23.13 | 41,400 |
| 22 dic 2023 | 22.45 | 22.90 | 22.45 | 22.77 | 22.77 | 24,000 |
| 21 dic 2023 | 22.16 | 22.32 | 22.12 | 22.30 | 22.30 | 44,800 |
| 20 dic 2023 | 22.55 | 22.63 | 21.85 | 21.91 | 21.91 | 33,100 |
| 20 dic 2023 | 0.169 Dividendo | |||||
| 19 dic 2023 | 22.35 | 22.80 | 22.35 | 22.80 | 22.63 | 47,700 |
| 18 dic 2023 | 22.41 | 22.50 | 22.25 | 22.33 | 22.16 | 35,200 |
| 15 dic 2023 | 22.68 | 22.84 | 22.27 | 22.47 | 22.30 | 18,600 |
| 14 dic 2023 | 22.26 | 22.83 | 22.25 | 22.61 | 22.44 | 48,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.