iShares U.S. Oil Equipment & Services ETF (IEZ)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 23.10 | 23.13 | 22.55 | 23.02 | 23.02 | 46,173 |
| 14 may 2024 | 22.87 | 23.09 | 22.87 | 23.08 | 23.08 | 36,200 |
| 13 may 2024 | 22.85 | 22.98 | 22.74 | 22.85 | 22.85 | 78,600 |
| 10 may 2024 | 23.13 | 23.21 | 22.68 | 22.74 | 22.74 | 88,300 |
| 09 may 2024 | 22.73 | 23.03 | 22.73 | 23.01 | 23.01 | 65,200 |
| 08 may 2024 | 22.56 | 22.85 | 22.52 | 22.67 | 22.67 | 76,500 |
| 07 may 2024 | 22.63 | 22.92 | 22.63 | 22.72 | 22.72 | 47,500 |
| 06 may 2024 | 22.53 | 22.86 | 22.53 | 22.61 | 22.61 | 134,200 |
| 03 may 2024 | 22.20 | 22.41 | 22.05 | 22.36 | 22.36 | 102,300 |
| 02 may 2024 | 22.00 | 22.24 | 21.96 | 22.10 | 22.10 | 129,900 |
| 01 may 2024 | 22.14 | 22.26 | 21.70 | 21.81 | 21.81 | 343,000 |
| 30 abr 2024 | 22.99 | 22.99 | 22.16 | 22.17 | 22.17 | 87,900 |
| 29 abr 2024 | 23.04 | 23.15 | 22.86 | 23.11 | 23.11 | 116,500 |
| 26 abr 2024 | 23.02 | 23.18 | 22.82 | 23.06 | 23.06 | 110,800 |
| 25 abr 2024 | 22.76 | 23.04 | 22.58 | 22.95 | 22.95 | 171,300 |
| 24 abr 2024 | 22.87 | 23.11 | 22.65 | 22.87 | 22.87 | 100,400 |
| 23 abr 2024 | 22.67 | 23.01 | 22.47 | 22.96 | 22.96 | 121,000 |
| 22 abr 2024 | 22.61 | 22.96 | 22.29 | 22.68 | 22.68 | 102,600 |
| 19 abr 2024 | 22.40 | 22.86 | 22.30 | 22.76 | 22.76 | 143,200 |
| 18 abr 2024 | 22.83 | 23.04 | 22.59 | 22.67 | 22.67 | 97,800 |
| 17 abr 2024 | 22.89 | 23.14 | 22.59 | 22.59 | 22.59 | 95,200 |
| 16 abr 2024 | 23.10 | 23.13 | 22.69 | 22.91 | 22.91 | 120,800 |
| 15 abr 2024 | 23.68 | 23.86 | 23.17 | 23.21 | 23.21 | 115,900 |
| 12 abr 2024 | 24.32 | 24.51 | 23.45 | 23.55 | 23.55 | 205,300 |
| 11 abr 2024 | 24.45 | 24.45 | 23.91 | 24.19 | 24.19 | 196,200 |
| 10 abr 2024 | 24.03 | 24.51 | 24.02 | 24.39 | 24.39 | 144,600 |
| 09 abr 2024 | 24.47 | 24.57 | 24.14 | 24.25 | 24.25 | 120,600 |
| 08 abr 2024 | 24.83 | 24.85 | 24.34 | 24.36 | 24.36 | 131,900 |
| 05 abr 2024 | 24.33 | 24.74 | 24.23 | 24.62 | 24.62 | 354,200 |
| 04 abr 2024 | 24.53 | 24.57 | 24.19 | 24.27 | 24.27 | 114,600 |
| 03 abr 2024 | 24.21 | 24.56 | 24.21 | 24.52 | 24.52 | 167,900 |
| 02 abr 2024 | 24.01 | 24.12 | 23.60 | 24.10 | 24.10 | 164,100 |
| 01 abr 2024 | 23.79 | 23.93 | 23.47 | 23.78 | 23.78 | 135,900 |
| 28 mar 2024 | 23.69 | 23.86 | 23.65 | 23.65 | 23.65 | 114,400 |
| 27 mar 2024 | 23.19 | 23.53 | 23.19 | 23.53 | 23.53 | 163,700 |
| 26 mar 2024 | 23.52 | 23.57 | 23.19 | 23.21 | 23.21 | 212,500 |
| 25 mar 2024 | 23.33 | 23.62 | 23.33 | 23.44 | 23.44 | 190,800 |
| 22 mar 2024 | 23.41 | 23.58 | 23.17 | 23.23 | 23.23 | 86,000 |
| 21 mar 2024 | 23.28 | 23.46 | 23.23 | 23.38 | 23.38 | 166,700 |
| 21 mar 2024 | 0.087 Dividendo | |||||
| 20 mar 2024 | 23.11 | 23.44 | 23.05 | 23.32 | 23.23 | 178,900 |
| 19 mar 2024 | 22.82 | 23.33 | 22.82 | 23.31 | 23.22 | 241,700 |
| 18 mar 2024 | 22.87 | 22.93 | 22.63 | 22.80 | 22.71 | 224,200 |
| 15 mar 2024 | 22.66 | 22.97 | 22.64 | 22.75 | 22.67 | 252,200 |
| 14 mar 2024 | 22.49 | 22.78 | 22.44 | 22.64 | 22.56 | 1,279,400 |
| 13 mar 2024 | 22.26 | 22.59 | 22.17 | 22.45 | 22.37 | 157,200 |
| 12 mar 2024 | 22.08 | 22.10 | 21.85 | 22.07 | 21.99 | 64,000 |
| 11 mar 2024 | 21.65 | 22.09 | 21.57 | 22.07 | 21.99 | 87,900 |
| 08 mar 2024 | 21.81 | 21.91 | 21.52 | 21.69 | 21.61 | 106,700 |
| 07 mar 2024 | 21.43 | 21.84 | 21.43 | 21.81 | 21.73 | 103,800 |
| 06 mar 2024 | 21.58 | 21.68 | 21.27 | 21.40 | 21.32 | 164,100 |
| 05 mar 2024 | 21.14 | 21.43 | 21.10 | 21.31 | 21.23 | 117,600 |
| 04 mar 2024 | 21.52 | 21.55 | 21.18 | 21.21 | 21.13 | 138,300 |
| 01 mar 2024 | 21.04 | 21.57 | 21.04 | 21.43 | 21.35 | 444,500 |
| 29 feb 2024 | 21.02 | 21.28 | 20.72 | 20.81 | 20.73 | 263,800 |
| 28 feb 2024 | 21.00 | 21.16 | 20.74 | 20.84 | 20.76 | 144,600 |
| 27 feb 2024 | 21.12 | 21.20 | 20.93 | 21.04 | 20.96 | 179,600 |
| 26 feb 2024 | 20.97 | 21.20 | 20.92 | 21.02 | 20.94 | 129,100 |
| 23 feb 2024 | 20.94 | 21.16 | 20.72 | 21.08 | 21.00 | 241,400 |
| 22 feb 2024 | 20.96 | 21.27 | 20.92 | 21.18 | 21.10 | 817,600 |
| 21 feb 2024 | 20.74 | 21.11 | 20.74 | 20.99 | 20.91 | 183,600 |
| 20 feb 2024 | 20.73 | 20.82 | 20.56 | 20.67 | 20.59 | 450,200 |
| 16 feb 2024 | 20.84 | 20.97 | 20.62 | 20.82 | 20.74 | 177,200 |
| 15 feb 2024 | 20.35 | 20.95 | 20.35 | 20.86 | 20.78 | 1,845,900 |
| 14 feb 2024 | 20.41 | 20.48 | 20.14 | 20.28 | 20.20 | 196,500 |
| 13 feb 2024 | 20.38 | 20.52 | 19.99 | 20.23 | 20.15 | 532,600 |
| 12 feb 2024 | 20.31 | 20.68 | 20.31 | 20.57 | 20.49 | 250,400 |
| 09 feb 2024 | 20.40 | 20.44 | 20.12 | 20.25 | 20.17 | 134,600 |
| 08 feb 2024 | 20.15 | 20.46 | 20.13 | 20.41 | 20.33 | 749,700 |
| 07 feb 2024 | 20.28 | 20.37 | 20.03 | 20.13 | 20.05 | 175,900 |
| 06 feb 2024 | 20.03 | 20.32 | 19.95 | 20.18 | 20.10 | 418,400 |
| 05 feb 2024 | 19.96 | 19.99 | 19.64 | 19.85 | 19.78 | 198,100 |
| 02 feb 2024 | 20.37 | 20.42 | 20.05 | 20.06 | 19.99 | 357,200 |
| 01 feb 2024 | 20.63 | 20.77 | 20.26 | 20.46 | 20.38 | 224,000 |
| 31 ene 2024 | 20.94 | 20.94 | 20.43 | 20.45 | 20.37 | 475,100 |
| 30 ene 2024 | 20.70 | 21.06 | 20.29 | 20.94 | 20.86 | 399,000 |
| 29 ene 2024 | 21.48 | 21.57 | 21.26 | 21.56 | 21.48 | 116,400 |
| 26 ene 2024 | 21.39 | 21.71 | 21.29 | 21.57 | 21.49 | 131,500 |
| 25 ene 2024 | 21.39 | 21.46 | 20.98 | 21.41 | 21.33 | 183,600 |
| 24 ene 2024 | 20.92 | 21.24 | 20.72 | 21.15 | 21.07 | 227,200 |
| 23 ene 2024 | 20.71 | 21.14 | 20.71 | 20.86 | 20.78 | 194,600 |
| 22 ene 2024 | 20.40 | 20.91 | 20.37 | 20.76 | 20.68 | 225,700 |
| 19 ene 2024 | 20.46 | 20.54 | 20.25 | 20.42 | 20.34 | 497,800 |
| 18 ene 2024 | 20.11 | 20.38 | 20.01 | 20.30 | 20.22 | 292,400 |
| 17 ene 2024 | 19.87 | 20.24 | 19.73 | 20.05 | 19.98 | 399,300 |
| 16 ene 2024 | 20.50 | 20.57 | 20.09 | 20.11 | 20.03 | 159,000 |
| 12 ene 2024 | 20.70 | 20.76 | 20.38 | 20.62 | 20.54 | 82,100 |
| 11 ene 2024 | 20.35 | 20.35 | 20.10 | 20.32 | 20.24 | 350,900 |
| 10 ene 2024 | 20.47 | 20.47 | 20.14 | 20.25 | 20.17 | 217,900 |
| 09 ene 2024 | 21.01 | 21.01 | 20.43 | 20.50 | 20.42 | 1,262,600 |
| 08 ene 2024 | 21.13 | 21.13 | 20.63 | 21.07 | 20.99 | 87,400 |
| 05 ene 2024 | 21.49 | 21.70 | 21.47 | 21.61 | 21.53 | 97,600 |
| 04 ene 2024 | 21.95 | 22.06 | 21.33 | 21.35 | 21.27 | 163,400 |
| 03 ene 2024 | 21.70 | 22.06 | 21.60 | 21.81 | 21.73 | 115,500 |
| 02 ene 2024 | 22.05 | 22.26 | 21.67 | 21.75 | 21.67 | 228,100 |
| 29 dic 2023 | 22.10 | 22.10 | 21.88 | 21.92 | 21.84 | 255,100 |
| 28 dic 2023 | 22.29 | 22.34 | 22.06 | 22.07 | 21.99 | 359,200 |
| 27 dic 2023 | 22.59 | 22.70 | 22.38 | 22.41 | 22.33 | 143,300 |
| 26 dic 2023 | 22.40 | 22.71 | 22.34 | 22.62 | 22.54 | 138,800 |
| 22 dic 2023 | 22.20 | 22.32 | 21.99 | 22.09 | 22.01 | 200,900 |
| *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.