U.S. markets closed

iShares U.S. Digital Infrastructure and Real Estate ETF (IGN)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
64.17-0.21 (-0.33%)
Al cierre: 01:55PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202470.0670.2370.0670.2370.239,619
20 jun 202470.6570.6569.9470.0870.088,814
18 jun 202470.0870.4070.0870.2970.2910,690
17 jun 202469.8670.1069.1969.8469.841,583
14 jun 202469.9369.9369.6469.8369.831,165
13 jun 202469.9770.2069.8370.2070.202,252
12 jun 202470.3170.3169.8369.8369.831,229
11 jun 202468.8569.3868.8569.2169.21815
11 jun 20240.344653 Dividendo
10 jun 202468.8469.7568.8469.6069.266,628
07 jun 202469.1569.3869.1569.2568.91974
06 jun 202469.9669.9669.8669.9669.615,110
05 jun 202469.9270.1369.9270.1369.781,995
04 jun 202469.0569.5369.0569.5369.19253
03 jun 202468.8869.3668.8869.2868.942,853
31 may 202468.9869.5268.9869.5269.18495
30 may 202468.6969.2068.6969.2068.861,967
29 may 202468.5668.7068.5068.5668.221,818
28 may 202469.5669.7969.2669.3268.982,539
24 may 202469.2969.2969.2069.2068.86299
23 may 202469.8069.8068.8468.8468.501,463
22 may 202470.1670.2169.7369.9569.609,112
21 may 202469.8170.0869.8170.0869.73945
20 may 202470.1470.2369.9769.9769.633,423
17 may 202470.5370.5370.0970.0969.741,706
16 may 202470.3770.4270.3270.4270.071,206
15 may 202469.8970.5169.7570.5170.162,119
14 may 202468.7869.0968.7869.0968.751,255
13 may 202468.0868.1268.0868.1267.78266
10 may 202468.1068.1067.6667.8667.523,212
09 may 202467.7267.7367.7267.7367.39363
08 may 202466.1666.6066.1666.5766.24709
07 may 202466.6566.6566.6066.6066.27946
06 may 202466.3366.3366.3366.3366.00270
03 may 202467.4567.4666.5366.5366.201,475
02 may 202465.8166.3365.6966.3366.002,929
01 may 202466.3466.4166.0866.4166.081,135
30 abr 202467.6767.6766.6466.6466.311,490
29 abr 202467.9068.0667.9068.0667.72542
26 abr 202467.7567.7567.7567.7567.41161
25 abr 202466.6967.2266.6567.2266.892,268
24 abr 202467.3067.7667.2967.3366.991,564
23 abr 202467.0167.3767.0167.1866.8515,516
22 abr 202466.2266.2266.2266.2265.89209
19 abr 202466.3566.3565.5365.6765.357,311
18 abr 202466.7366.7366.5166.5166.181,249
17 abr 202467.1167.1166.6066.6066.27408
16 abr 202467.5867.5866.8067.0766.731,291
15 abr 202469.0669.1167.3367.4367.102,481
12 abr 202469.1369.1968.6068.6168.271,122
11 abr 202469.5869.9669.5869.9669.61343
10 abr 202469.7069.7069.2469.6569.311,837
09 abr 202471.1371.5971.1371.5971.243,387
08 abr 202470.6370.7470.6370.7470.39433
05 abr 202470.3070.5570.3070.4570.101,196
04 abr 202471.9172.1370.2770.2769.922,110
03 abr 202470.7971.3370.7971.3370.971,095
02 abr 202471.0771.0970.8471.0970.741,120
01 abr 202472.2572.2571.8771.8871.522,399
28 mar 202472.2972.2972.0072.1471.793,253
27 mar 202471.6572.0371.2772.0371.673,136
26 mar 202471.4971.5670.9970.9970.641,842
25 mar 202470.9471.3170.6571.1970.831,237
22 mar 202471.5371.5371.0171.1270.771,651
21 mar 202471.9471.9471.6271.6271.262,319
21 mar 20240.184903 Dividendo
20 mar 202470.9071.5270.6371.5270.982,378
19 mar 202470.8471.2670.6171.2670.732,298
18 mar 202472.2972.4471.5271.5270.983,379
15 mar 202472.7072.7972.0572.0571.512,240
14 mar 202473.8273.8272.7172.9572.406,327
13 mar 202474.2374.3673.9673.9673.401,924
12 mar 202474.7674.7674.0574.6174.054,236
11 mar 202474.5174.5173.3274.0073.446,200
08 mar 202476.3676.5174.9875.1874.618,323
07 mar 202475.5875.9675.3975.9675.397,125
06 mar 202475.6376.0175.2375.5674.9924,465
05 mar 202474.7274.7573.9574.3873.822,656
04 mar 202474.1875.8474.1875.2874.7128,011
01 mar 202471.5373.0571.5373.0072.455,379
29 feb 202470.0970.8370.0970.8270.293,991
28 feb 202468.6469.6468.6469.4768.955,002
27 feb 202469.1169.1168.9669.0668.543,190
26 feb 202469.3969.5269.2569.2568.731,186
23 feb 202469.4269.4269.2569.4268.903,676
22 feb 202469.0670.5768.9470.4769.945,162
21 feb 202467.2167.2766.9767.2766.773,733
20 feb 202467.7467.7466.9067.7167.2016,108
16 feb 202470.7570.7567.9868.0667.556,419
15 feb 202470.1271.0870.1271.0270.483,498
14 feb 202469.8870.5769.8870.5570.0227,330
13 feb 202468.9569.1468.9369.1468.621,210
12 feb 202471.5871.7671.0171.0170.484,377
09 feb 202470.2270.7570.2170.6670.135,811
08 feb 202469.6570.0269.6169.9569.423,156
07 feb 202468.7469.0468.6068.9668.441,697
06 feb 202468.6768.6868.1768.6868.16623
05 feb 202468.2468.4868.0468.4767.962,524
02 feb 202467.7968.7267.7968.5168.001,718
01 feb 202468.1468.3368.1468.3367.81359
*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...