iShares Global Infrastructure ETF (IGF)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 48.72 | 48.79 | 48.42 | 48.72 | 48.72 | 183,900 |
| 03 jul 2024 | 48.49 | 48.87 | 48.37 | 48.68 | 48.68 | 133,900 |
| 02 jul 2024 | 47.99 | 48.20 | 47.85 | 48.06 | 48.06 | 241,000 |
| 01 jul 2024 | 48.02 | 48.46 | 47.87 | 47.97 | 47.97 | 464,900 |
| 28 jun 2024 | 48.09 | 48.23 | 47.84 | 47.92 | 47.92 | 256,000 |
| 27 jun 2024 | 47.80 | 48.16 | 47.80 | 48.09 | 48.09 | 260,300 |
| 26 jun 2024 | 48.31 | 48.31 | 47.98 | 48.02 | 48.02 | 694,900 |
| 25 jun 2024 | 48.68 | 48.68 | 48.30 | 48.53 | 48.53 | 224,600 |
| 24 jun 2024 | 48.34 | 48.84 | 48.29 | 48.65 | 48.65 | 248,100 |
| 21 jun 2024 | 48.45 | 48.51 | 48.10 | 48.16 | 48.16 | 917,600 |
| 20 jun 2024 | 48.05 | 48.40 | 48.03 | 48.40 | 48.40 | 177,900 |
| 18 jun 2024 | 47.80 | 48.13 | 47.65 | 48.08 | 48.08 | 332,300 |
| 17 jun 2024 | 48.55 | 48.55 | 47.49 | 47.61 | 47.61 | 173,300 |
| 14 jun 2024 | 47.87 | 48.00 | 47.68 | 47.98 | 47.98 | 179,300 |
| 13 jun 2024 | 48.45 | 48.52 | 48.14 | 48.39 | 48.39 | 220,900 |
| 12 jun 2024 | 48.89 | 48.89 | 48.37 | 48.40 | 48.40 | 175,500 |
| 11 jun 2024 | 48.53 | 48.53 | 48.11 | 48.28 | 48.28 | 157,300 |
| 11 jun 2024 | 0.83 Dividendo | |||||
| 10 jun 2024 | 49.24 | 49.75 | 49.09 | 49.75 | 48.92 | 210,600 |
| 07 jun 2024 | 49.73 | 49.92 | 49.47 | 49.48 | 48.65 | 423,000 |
| 06 jun 2024 | 50.20 | 50.44 | 50.13 | 50.14 | 49.30 | 539,900 |
| 05 jun 2024 | 50.07 | 50.26 | 49.99 | 50.23 | 49.39 | 118,300 |
| 04 jun 2024 | 49.94 | 50.12 | 49.72 | 50.06 | 49.22 | 534,300 |
| 03 jun 2024 | 50.59 | 50.59 | 49.83 | 49.96 | 49.13 | 288,100 |
| 31 may 2024 | 49.86 | 50.46 | 49.82 | 50.42 | 49.58 | 188,000 |
| 30 may 2024 | 49.34 | 49.73 | 49.25 | 49.65 | 48.82 | 281,900 |
| 29 may 2024 | 49.23 | 49.23 | 48.98 | 49.05 | 48.23 | 275,500 |
| 28 may 2024 | 50.04 | 50.09 | 49.54 | 49.70 | 48.87 | 199,000 |
| 24 may 2024 | 49.78 | 49.99 | 49.63 | 49.85 | 49.02 | 258,100 |
| 23 may 2024 | 50.35 | 50.35 | 49.55 | 49.62 | 48.79 | 154,700 |
| 22 may 2024 | 50.55 | 50.58 | 50.13 | 50.31 | 49.47 | 845,400 |
| 21 may 2024 | 50.53 | 50.75 | 50.51 | 50.69 | 49.84 | 481,800 |
| 20 may 2024 | 50.67 | 50.71 | 50.55 | 50.67 | 49.82 | 132,800 |
| 17 may 2024 | 50.50 | 50.70 | 50.45 | 50.70 | 49.85 | 197,000 |
| 16 may 2024 | 50.52 | 50.73 | 50.52 | 50.57 | 49.73 | 264,800 |
| 15 may 2024 | 50.42 | 50.74 | 50.31 | 50.61 | 49.77 | 306,200 |
| 14 may 2024 | 50.15 | 50.36 | 50.06 | 50.24 | 49.40 | 309,300 |
| 13 may 2024 | 50.24 | 50.32 | 50.01 | 50.04 | 49.21 | 1,015,800 |
| 10 may 2024 | 50.46 | 50.46 | 50.00 | 50.12 | 49.28 | 1,295,600 |
| 09 may 2024 | 49.40 | 49.98 | 49.40 | 49.94 | 49.11 | 697,800 |
| 08 may 2024 | 48.91 | 49.43 | 48.72 | 49.37 | 48.55 | 508,800 |
| 07 may 2024 | 48.91 | 49.07 | 48.86 | 49.05 | 48.23 | 226,500 |
| 06 may 2024 | 48.64 | 48.79 | 48.60 | 48.74 | 47.93 | 219,800 |
| 03 may 2024 | 48.52 | 48.68 | 48.26 | 48.48 | 47.67 | 195,500 |
| 02 may 2024 | 47.96 | 48.30 | 47.92 | 48.16 | 47.36 | 441,400 |
| 01 may 2024 | 47.23 | 47.91 | 47.19 | 47.43 | 46.64 | 308,300 |
| 30 abr 2024 | 47.69 | 47.69 | 47.31 | 47.31 | 46.52 | 431,900 |
| 29 abr 2024 | 47.70 | 48.00 | 47.66 | 47.96 | 47.16 | 221,900 |
| 26 abr 2024 | 47.61 | 47.74 | 47.42 | 47.51 | 46.72 | 233,700 |
| 25 abr 2024 | 47.05 | 47.72 | 46.96 | 47.64 | 46.85 | 191,800 |
| 24 abr 2024 | 47.17 | 47.49 | 47.06 | 47.35 | 46.56 | 213,600 |
| 23 abr 2024 | 46.91 | 47.50 | 46.78 | 47.43 | 46.64 | 776,500 |
| 22 abr 2024 | 46.46 | 46.94 | 46.29 | 46.89 | 46.11 | 149,100 |
| 19 abr 2024 | 45.97 | 46.51 | 45.97 | 46.47 | 45.69 | 133,200 |
| 18 abr 2024 | 45.83 | 46.09 | 45.76 | 46.02 | 45.25 | 182,600 |
| 17 abr 2024 | 45.70 | 45.94 | 45.45 | 45.76 | 45.00 | 528,600 |
| 16 abr 2024 | 45.82 | 45.82 | 45.19 | 45.25 | 44.50 | 392,700 |
| 15 abr 2024 | 46.50 | 46.66 | 45.72 | 45.82 | 45.06 | 543,600 |
| 12 abr 2024 | 46.70 | 46.87 | 46.14 | 46.35 | 45.58 | 145,400 |
| 11 abr 2024 | 46.96 | 47.05 | 46.44 | 46.76 | 45.98 | 213,200 |
| 10 abr 2024 | 47.09 | 47.16 | 46.73 | 46.95 | 46.17 | 216,300 |
| 09 abr 2024 | 47.92 | 47.92 | 47.56 | 47.83 | 47.03 | 950,300 |
| 08 abr 2024 | 47.66 | 47.79 | 47.47 | 47.65 | 46.86 | 609,700 |
| 05 abr 2024 | 47.26 | 47.51 | 47.01 | 47.45 | 46.66 | 698,600 |
| 04 abr 2024 | 47.90 | 47.97 | 47.35 | 47.42 | 46.63 | 348,900 |
| 03 abr 2024 | 47.52 | 47.78 | 47.28 | 47.62 | 46.83 | 411,500 |
| 02 abr 2024 | 47.51 | 47.54 | 47.24 | 47.54 | 46.75 | 188,300 |
| 01 abr 2024 | 47.61 | 47.63 | 47.35 | 47.51 | 46.72 | 284,000 |
| 28 mar 2024 | 47.49 | 47.76 | 47.48 | 47.62 | 46.83 | 412,400 |
| 27 mar 2024 | 47.11 | 47.63 | 46.58 | 47.63 | 46.84 | 164,500 |
| 26 mar 2024 | 47.17 | 47.17 | 46.86 | 46.92 | 46.14 | 204,800 |
| 25 mar 2024 | 46.90 | 47.09 | 46.90 | 47.05 | 46.27 | 313,200 |
| 22 mar 2024 | 46.74 | 46.88 | 46.68 | 46.75 | 45.97 | 202,300 |
| 21 mar 2024 | 46.91 | 47.06 | 46.77 | 46.80 | 46.02 | 410,000 |
| 20 mar 2024 | 46.38 | 46.95 | 46.31 | 46.91 | 46.13 | 286,200 |
| 19 mar 2024 | 46.24 | 46.50 | 46.17 | 46.50 | 45.72 | 426,300 |
| 18 mar 2024 | 46.53 | 46.53 | 46.24 | 46.36 | 45.59 | 284,400 |
| 15 mar 2024 | 46.34 | 46.56 | 46.27 | 46.36 | 45.59 | 652,400 |
| 14 mar 2024 | 46.79 | 46.83 | 46.16 | 46.39 | 45.62 | 411,700 |
| 13 mar 2024 | 46.69 | 46.89 | 46.54 | 46.72 | 45.94 | 189,200 |
| 12 mar 2024 | 46.52 | 46.57 | 46.31 | 46.44 | 45.67 | 201,400 |
| 11 mar 2024 | 46.31 | 46.57 | 46.24 | 46.51 | 45.73 | 177,500 |
| 08 mar 2024 | 46.45 | 46.58 | 46.35 | 46.45 | 45.68 | 576,300 |
| 07 mar 2024 | 46.44 | 46.47 | 46.28 | 46.36 | 45.59 | 340,200 |
| 06 mar 2024 | 45.99 | 46.23 | 45.97 | 46.04 | 45.27 | 295,300 |
| 05 mar 2024 | 45.70 | 46.05 | 45.54 | 45.70 | 44.94 | 333,900 |
| 04 mar 2024 | 45.51 | 45.66 | 45.32 | 45.61 | 44.85 | 242,100 |
| 01 mar 2024 | 45.48 | 45.61 | 45.20 | 45.51 | 44.75 | 379,700 |
| 29 feb 2024 | 45.53 | 45.71 | 45.45 | 45.64 | 44.88 | 211,300 |
| 28 feb 2024 | 45.51 | 45.51 | 45.23 | 45.44 | 44.68 | 187,000 |
| 27 feb 2024 | 45.24 | 45.57 | 45.14 | 45.50 | 44.74 | 234,700 |
| 26 feb 2024 | 45.52 | 45.58 | 45.16 | 45.16 | 44.41 | 222,500 |
| 23 feb 2024 | 45.56 | 45.83 | 45.55 | 45.75 | 44.99 | 229,500 |
| 22 feb 2024 | 45.76 | 45.76 | 45.39 | 45.56 | 44.80 | 369,800 |
| 21 feb 2024 | 45.38 | 45.62 | 45.29 | 45.59 | 44.83 | 272,500 |
| 20 feb 2024 | 45.22 | 45.46 | 45.14 | 45.28 | 44.52 | 283,500 |
| 16 feb 2024 | 44.71 | 45.10 | 44.64 | 44.94 | 44.19 | 446,700 |
| 15 feb 2024 | 44.47 | 45.00 | 44.27 | 44.99 | 44.24 | 853,300 |
| 14 feb 2024 | 44.24 | 44.25 | 44.01 | 44.20 | 43.46 | 461,900 |
| 13 feb 2024 | 44.43 | 44.54 | 43.84 | 44.10 | 43.36 | 437,200 |
| *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.