U.S. markets closed

iShares Expanded Tech Sector ETF (IGM)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
85.52+0.14 (+0.16%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 202485.4685.6385.0885.5285.52290,451
10 may 202485.5385.8985.0285.3885.38360,800
09 may 202485.1985.3084.6785.1685.16191,000
08 may 202484.6985.4684.6585.2885.28327,400
07 may 202485.4385.7685.2085.3585.35386,800
06 may 202484.5185.4584.3485.4585.45308,700
03 may 202483.9084.1983.4484.0784.07363,800
02 may 202482.0382.4280.9482.3482.34339,300
01 may 202481.5082.8780.8681.0881.08238,600
30 abr 202483.0283.5181.7481.7481.74320,000
29 abr 202483.5983.7982.8983.3783.37488,900
26 abr 202483.1883.9282.8283.6783.67644,500
25 abr 202480.2681.9479.9681.7281.72440,700
24 abr 202483.3083.3981.9482.5182.51516,700
23 abr 202481.4882.6581.2882.4782.47525,000
22 abr 202480.7681.4579.8280.8880.882,356,700
19 abr 202481.8181.9979.6880.0280.021,457,300
18 abr 202482.7983.3582.1082.3182.31283,400
17 abr 202484.3184.3782.5682.7382.73532,300
16 abr 202483.6684.3483.4683.8483.84267,600
15 abr 202486.0786.0783.4883.6583.65182,700
12 abr 202486.0486.2885.1185.4085.40140,200
11 abr 202485.9287.1285.3986.9886.98136,500
10 abr 202485.2785.7285.0685.4885.48141,600
09 abr 202486.5786.6385.1786.2886.28184,800
08 abr 202486.1786.4485.6885.9685.96156,700
05 abr 202485.0886.4685.0286.0086.00206,000
04 abr 202487.2687.4484.8384.8784.87204,800
03 abr 202485.5186.6685.5186.3486.34188,600
02 abr 202485.5386.0385.1086.0086.00319,900
01 abr 202486.4087.2086.1986.6686.66535,000
28 mar 202486.3986.4986.0086.1886.18255,100
27 mar 202486.7986.8485.6986.3486.34134,200
26 mar 202487.0587.1986.2286.2786.27132,600
25 mar 202486.3187.0086.0086.6086.60248,500
22 mar 202486.8087.2886.6087.0287.02158,400
21 mar 202487.6687.6686.6786.7286.72197,500
21 mar 20240.038 Dividendo
20 mar 202485.6186.5785.2186.5286.48111,900
19 mar 202484.6385.3883.9385.3585.31159,500
18 mar 202485.6085.9684.9985.1985.15206,700
15 mar 202484.6485.0284.1884.2784.23174,200
14 mar 202486.3286.4384.9685.5185.47136,200
13 mar 202486.6386.6385.6386.0285.98125,000
12 mar 202485.6586.8684.9686.8286.78318,000
11 mar 202485.0885.4084.2684.9184.87217,500
08 mar 202487.6388.4585.3885.5585.51217,700
07 mar 202486.4387.3785.8787.2687.22152,200
07 mar 20246:1 División de acciones
06 mar 202485.7885.9984.9685.4685.42199,800
05 mar 202485.5185.5183.8284.4184.37234,600
04 mar 202486.3386.8285.9486.1486.11338,400
01 mar 202484.6986.1184.6986.0486.00672,000
29 feb 202483.8484.4083.3684.2484.20271,200
28 feb 202483.2783.4782.9483.1883.15147,000
27 feb 202483.8983.8983.3583.7683.72136,200
26 feb 202483.9484.0583.5583.6183.57212,400
23 feb 202484.2284.6283.3083.5283.48113,400
22 feb 202482.9183.8882.7483.7083.66298,200
21 feb 202480.1180.2679.4780.2380.20313,800
20 feb 202481.5881.5880.3181.0981.05622,200
16 feb 202483.5083.5082.2182.2582.21121,800
15 feb 202483.4583.5282.7683.2583.22136,800
14 feb 202482.7983.3382.4083.3183.27167,400
13 feb 202481.2782.4981.0281.8681.82180,000
12 feb 202483.9084.3983.1883.3683.33142,200
09 feb 202483.1083.9182.9283.7983.75192,000
08 feb 202482.2382.7682.1482.5482.51129,600
07 feb 202481.3882.1381.1382.0982.06180,600
06 feb 202481.6181.6480.2280.8380.80151,800
05 feb 202481.4681.4980.5481.2781.23213,000
02 feb 202479.7181.3779.6381.1581.12198,000
01 feb 202478.3879.0878.2978.9378.90210,600
31 ene 202478.7679.1877.9878.0277.99173,400
30 ene 202480.5980.6379.8680.0179.97157,800
29 ene 202479.6980.6079.6280.6080.57163,800
26 ene 202479.7880.0379.4879.5479.51110,400
25 ene 202480.6980.8879.8980.2680.23294,600
24 ene 202479.9380.7279.7479.8279.78288,600
23 ene 202478.8879.0478.3079.0378.99302,400
22 ene 202478.8279.3978.5778.6578.61151,200
19 ene 202477.1378.2876.8678.2878.25208,200
18 ene 202475.8676.4475.6676.3676.33152,400
17 ene 202475.0475.0474.2775.0375.00119,400
16 ene 202475.0975.8074.9475.4575.42228,600
12 ene 202475.3575.5875.1275.3075.27120,000
11 ene 202475.2275.4274.1175.1575.12124,800
10 ene 202474.1074.9273.9974.7374.70195,000
09 ene 202473.2074.2973.1873.9973.96114,000
08 ene 202472.0173.7972.0173.7473.70204,000
05 ene 202471.6872.2571.4971.7471.7197,200
04 ene 202471.4972.0971.4971.5771.54109,800
03 ene 202471.9572.3871.8371.8671.83103,200
02 ene 202473.8673.8672.3672.7272.691,510,800
29 dic 202375.0475.1874.4174.7074.6699,600
28 dic 202375.1775.3275.0675.1275.0970,800
27 dic 202375.2175.2974.8275.0875.05106,800
26 dic 202374.6975.2074.6975.0775.0491,200
22 dic 202374.6074.8274.2874.5974.5663,600
21 dic 202374.2674.4773.8774.4474.41123,600
*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...