U.S. markets closed

iShares U.S. Tech Independence Focused ETF (IETC)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
70.68-0.16 (-0.23%)
Al cierre: 03:44PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202470.9670.9670.4270.6870.688,200
16 may 202471.1671.3970.8470.8470.8432,100
15 may 202470.0671.1569.9471.1271.1226,700
14 may 202469.2669.7669.1169.7669.7624,800
13 may 202469.5769.5769.0569.2669.2653,500
10 may 202469.3069.6369.0069.1869.1823,000
09 may 202468.9469.0468.6468.9568.9516,700
08 may 202468.5469.1768.5469.0769.077,500
07 may 202469.1569.2268.8969.0069.009,400
06 may 202468.3369.0968.3369.0969.0990,300
03 may 202467.9068.1067.6668.0268.0221,500
02 may 202466.8066.9665.9066.8666.8615,000
01 may 202466.5067.3966.0066.1466.1424,100
30 abr 202467.7967.9166.6266.6266.6215,700
29 abr 202468.3968.3967.8068.0768.0719,700
26 abr 202467.8468.5067.7068.1868.1827,800
25 abr 202465.9167.0065.6666.9066.9019,500
24 abr 202467.7667.9366.8567.1867.1820,900
23 abr 202466.7867.5066.7367.4167.4121,600
22 abr 202466.2866.8665.7866.4966.4917,500
19 abr 202467.0067.2265.5365.7565.7525,800
18 abr 202467.7868.0867.1767.2667.2632,700
17 abr 202469.0069.0767.6167.6967.6969,800
16 abr 202468.2968.8468.1468.5068.5053,100
15 abr 202470.3070.3068.2368.2868.2842,000
12 abr 202470.3070.3569.5369.7869.7899,200
11 abr 202470.2371.1569.9671.0171.0127,300
10 abr 202469.6770.0769.6569.9269.9232,500
09 abr 202470.9370.9369.7570.6370.6347,000
08 abr 202470.7570.8170.3770.5470.5431,700
05 abr 202469.9270.8869.7670.5770.5731,400
04 abr 202471.3671.6469.5069.5869.5877,900
03 abr 202470.1571.1270.1570.7270.7270,000
02 abr 202470.2170.5869.8470.5870.5868,800
01 abr 202471.1171.3870.7170.9970.9930,900
28 mar 202470.8171.0270.6070.8070.8032,800
27 mar 202471.3571.3570.2570.8070.8048,400
26 mar 202471.3971.4770.7970.7970.7964,300
25 mar 202471.1471.2670.7171.0871.0830,400
22 mar 202471.4071.5871.1371.3371.3342,100
21 mar 202471.8672.0071.3671.3671.3632,700
21 mar 20240.078 Dividendo
20 mar 202470.4871.2170.2471.2171.1344,500
19 mar 202469.5970.3569.3670.3570.2730,400
18 mar 202470.2070.5269.9669.9869.9025,700
15 mar 202470.0670.0669.3969.5569.4752,300
14 mar 202470.7871.0370.1370.5670.4848,500
13 mar 202471.1971.1970.6170.7070.6249,100
12 mar 202470.5571.2370.1171.2171.13115,200
11 mar 202469.8869.9669.3669.8469.7633,100
08 mar 202471.8271.9270.1070.2870.2066,600
07 mar 202470.9371.5870.8371.5871.5025,400
06 mar 202470.6370.8269.9570.3370.2535,600
05 mar 202470.6770.6769.2269.6269.5449,300
04 mar 202470.9971.5770.8771.1871.1028,800
01 mar 202469.7471.0069.7470.9570.8795,500
29 feb 202469.2469.6469.0069.5069.4241,000
28 feb 202468.8168.9968.5868.8468.7624,000
27 feb 202469.1969.1968.7369.0168.9323,000
26 feb 202469.1769.4469.0969.0969.0131,500
23 feb 202469.3669.5868.7468.9968.9120,200
22 feb 202468.0869.0068.0868.8968.8127,300
21 feb 202466.2966.3165.7966.3166.2412,300
20 feb 202467.3567.3566.3066.7566.6827,500
16 feb 202468.3268.3267.6167.6567.5812,000
15 feb 202468.5868.5867.9568.2768.2021,300
14 feb 202467.9068.4067.6568.4068.3351,300
13 feb 202467.1267.7166.6767.2967.2136,200
12 feb 202468.9669.1768.3468.4668.3939,200
09 feb 202468.3669.0268.2368.9768.8940,400
08 feb 202467.7468.2667.7468.1468.0726,400
07 feb 202467.1167.7667.1167.7667.6935,100
06 feb 202467.3467.3466.4566.8266.7526,000
05 feb 202467.2067.2366.6267.2167.1319,400
02 feb 202466.3567.3766.2467.2367.1663,500
01 feb 202465.3465.9565.2365.8665.7826,500
31 ene 202465.7265.9564.9164.9164.8438,400
30 ene 202466.7166.7566.3666.4466.3714,800
29 ene 202466.0066.7066.0066.7066.6320,100
26 ene 202465.9966.3265.8065.8965.8113,200
25 ene 202466.5066.7465.9566.2766.2036,100
24 ene 202466.1966.6365.9365.9565.8836,400
23 ene 202465.4765.6065.2165.5965.5240,200
22 ene 202465.5065.7865.2865.3465.2735,300
19 ene 202464.0965.1364.0565.0865.0152,600
18 ene 202463.2663.7763.2663.7663.6910,900
17 ene 202462.6062.8262.1662.7762.7017,400
16 ene 202462.8863.1962.7062.9862.9125,900
12 ene 202462.8563.1962.7963.0062.9310,000
11 ene 202462.5262.7762.0662.7662.699,500
10 ene 202461.9062.4761.8762.3862.3113,400
09 ene 202461.3561.9161.3361.7561.6866,800
08 ene 202460.2361.6260.2361.6261.5512,900
05 ene 202460.4960.4959.9560.1760.1011,500
04 ene 202460.4060.6160.0960.0960.0216,000
03 ene 202460.5760.7160.3260.3460.2721,700
02 ene 202461.9161.9160.8661.1361.06101,100
29 dic 202362.6862.7562.1962.3762.3015,600
28 dic 202362.6962.8162.6362.7062.6312,700
27 dic 202362.6262.7362.5062.6662.5941,700
*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...