Yahoo

Correo

U.S. markets open in 3 hours 24 minutes

F S&P 500
5,199.00
-13.75(-0.26%)
F Dow Jones
39,103.00
-92.00(-0.23%)
F Nasdaq
18,126.25
-60.25(-0.33%)
E-mini Russell 2000 Index Futur
2,055.50
-9.30(-0.45%)
Petróleo
79.48
+0.49(+0.62%)
Oro
2,314.50
-7.80(-0.34%)

iShares International Treasury Bond ETF (IGOV)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

38.93

-0.15

(-0.38%)

Al cierre: 04:00PM EDT

38.93

0.00

(0.00%)

Fuera de horario:

04:02PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	38.92	39.08	38.87	38.93	38.93	251,800
07 may 2024	39.26	39.31	39.06	39.08	39.08	35,800
06 may 2024	39.20	39.20	39.09	39.11	39.11	29,700
03 may 2024	39.15	39.24	38.99	39.10	39.10	36,000
02 may 2024	38.52	38.85	38.52	38.81	38.81	24,600
01 may 2024	38.83	38.83	38.30	38.43	38.43	350,600
30 abr 2024	38.39	38.49	38.27	38.27	38.27	67,800
29 abr 2024	38.55	38.73	38.37	38.65	38.65	56,700
26 abr 2024	38.41	38.59	38.31	38.35	38.35	33,200
25 abr 2024	38.34	38.56	38.16	38.40	38.40	28,400
24 abr 2024	38.49	38.49	38.35	38.42	38.42	78,000
23 abr 2024	38.47	38.70	38.47	38.67	38.67	34,900
22 abr 2024	38.47	38.57	38.43	38.53	38.53	20,900
19 abr 2024	38.51	38.59	38.46	38.46	38.46	191,700
18 abr 2024	38.61	38.61	38.32	38.45	38.45	37,000
17 abr 2024	38.64	38.66	38.42	38.61	38.61	26,600
16 abr 2024	38.49	38.52	38.24	38.38	38.38	38,500
15 abr 2024	38.61	38.72	38.56	38.67	38.67	112,800
12 abr 2024	39.39	39.39	38.81	38.83	38.83	87,300
11 abr 2024	39.39	39.39	38.81	38.99	38.99	44,300
10 abr 2024	39.36	39.36	38.99	39.08	39.08	41,700
09 abr 2024	39.83	39.83	39.56	39.68	39.68	28,600
08 abr 2024	39.57	39.57	39.40	39.51	39.51	25,100
05 abr 2024	39.42	39.60	39.39	39.49	39.49	47,300
04 abr 2024	39.71	39.75	39.24	39.66	39.66	76,900
03 abr 2024	39.39	39.60	38.92	39.44	39.44	311,500
02 abr 2024	39.29	39.33	38.90	39.33	39.33	150,400
01 abr 2024	39.06	39.46	39.05	39.23	39.23	218,800
28 mar 2024	39.97	39.97	39.61	39.63	39.63	42,800
27 mar 2024	39.98	39.98	39.70	39.81	39.81	102,100
26 mar 2024	40.22	40.22	39.67	39.73	39.73	28,100
25 mar 2024	40.11	40.11	39.42	39.69	39.69	26,600
22 mar 2024	40.25	40.25	39.57	39.73	39.73	31,400
21 mar 2024	39.85	39.90	39.60	39.75	39.75	48,800
20 mar 2024	40.06	40.06	39.58	39.89	39.89	42,500
19 mar 2024	39.72	39.79	39.62	39.65	39.65	31,500
18 mar 2024	39.74	39.88	39.67	39.72	39.72	50,200
15 mar 2024	39.87	39.93	39.74	39.82	39.82	51,100
14 mar 2024	40.04	40.08	39.81	39.88	39.88	20,700
13 mar 2024	40.26	40.32	40.19	40.24	40.24	29,900
12 mar 2024	40.15	40.30	40.12	40.25	40.25	40,800
11 mar 2024	40.43	40.51	40.28	40.39	40.39	55,100
08 mar 2024	40.63	40.80	40.44	40.50	40.50	126,800
07 mar 2024	40.24	40.39	40.21	40.39	40.39	141,500
06 mar 2024	40.10	40.22	39.99	40.13	40.13	40,200
05 mar 2024	39.96	40.00	39.86	39.91	39.91	38,700
04 mar 2024	39.70	39.83	39.56	39.69	39.69	49,400
01 mar 2024	39.63	39.73	39.31	39.66	39.66	48,000
29 feb 2024	39.54	39.74	39.51	39.53	39.53	83,900
28 feb 2024	39.42	39.55	39.42	39.53	39.53	27,000
27 feb 2024	39.64	39.64	39.50	39.57	39.57	42,400
26 feb 2024	39.72	39.72	39.54	39.60	39.60	35,400
23 feb 2024	39.69	39.72	39.59	39.69	39.69	83,100
22 feb 2024	39.55	39.62	39.44	39.62	39.62	78,200
21 feb 2024	39.59	39.59	39.38	39.46	39.46	34,900
20 feb 2024	39.68	39.72	39.45	39.52	39.52	63,800
16 feb 2024	39.40	39.50	39.18	39.44	39.44	69,400
15 feb 2024	39.58	39.67	39.37	39.50	39.50	32,900
14 feb 2024	39.20	39.37	39.07	39.35	39.35	194,900
13 feb 2024	39.12	39.20	38.95	38.98	38.98	172,700
12 feb 2024	39.41	39.59	39.35	39.50	39.50	34,200
09 feb 2024	39.42	39.52	39.30	39.48	39.48	48,600
08 feb 2024	39.47	39.53	39.34	39.43	39.43	35,800
07 feb 2024	39.63	39.64	39.51	39.57	39.57	337,000
06 feb 2024	39.45	39.64	39.32	39.63	39.63	48,600
05 feb 2024	39.48	39.48	39.26	39.42	39.42	58,100
02 feb 2024	39.94	39.95	39.67	39.85	39.85	113,800
01 feb 2024	39.98	40.35	39.94	40.32	40.32	455,700
31 ene 2024	40.17	40.30	39.87	39.96	39.96	120,800
30 ene 2024	40.03	40.05	39.80	39.96	39.96	64,900
29 ene 2024	39.93	39.99	39.72	39.98	39.98	285,800
26 ene 2024	39.77	39.83	39.60	39.80	39.80	31,300
25 ene 2024	39.99	39.99	39.69	39.77	39.77	62,800
24 ene 2024	39.98	40.02	39.68	39.73	39.73	109,000
23 ene 2024	39.78	39.78	39.51	39.64	39.64	33,500
22 ene 2024	39.95	39.97	39.80	39.81	39.81	50,100
19 ene 2024	39.77	39.85	39.66	39.79	39.79	224,400
18 ene 2024	39.79	39.79	39.60	39.70	39.70	34,100
17 ene 2024	39.85	39.85	39.65	39.74	39.74	42,100
16 ene 2024	40.23	40.23	39.88	39.98	39.98	312,100
12 ene 2024	40.74	40.77	40.50	40.58	40.58	49,100
11 ene 2024	40.48	40.55	40.26	40.55	40.55	47,200
10 ene 2024	40.48	40.51	40.33	40.36	40.36	42,300
09 ene 2024	40.50	40.50	40.32	40.40	40.40	187,600
08 ene 2024	40.36	40.71	40.36	40.56	40.56	125,300
05 ene 2024	40.52	40.74	40.02	40.39	40.39	159,100
04 ene 2024	40.53	40.68	40.16	40.53	40.53	195,800
03 ene 2024	40.76	40.89	40.62	40.87	40.87	68,200
02 ene 2024	40.93	41.02	40.79	40.82	40.82	279,800
29 dic 2023	41.27	41.49	41.27	41.33	41.33	400,500
28 dic 2023	41.73	41.81	41.47	41.52	41.52	17,100
27 dic 2023	41.72	41.93	41.62	41.77	41.77	123,000
26 dic 2023	41.26	41.48	41.21	41.42	41.42	62,400
22 dic 2023	41.42	41.51	41.18	41.36	41.36	127,500
21 dic 2023	41.28	41.36	41.16	41.32	41.32	255,500
20 dic 2023	41.22	41.22	41.01	41.02	41.02	40,300
19 dic 2023	40.85	41.08	40.85	40.95	40.95	30,400
18 dic 2023	40.78	40.78	40.56	40.66	40.66	38,900
15 dic 2023	40.79	40.98	40.63	40.70	40.70	85,700
14 dic 2023	40.64	41.00	40.51	40.75	40.75	78,100
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...

F S&P 5005,199.00-13.75(-0.26%)

F Dow Jones39,103.00-92.00(-0.23%)

F Nasdaq18,126.25-60.25(-0.33%)

E-mini Russell 2000 Index Futur2,055.50-9.30(-0.45%)

Petróleo79.48+0.49(+0.62%)

Oro2,314.50-7.80(-0.34%)

iShares International Treasury Bond ETF (IGOV)

F S&P 500
5,199.00
-13.75(-0.26%)

F Dow Jones
39,103.00
-92.00(-0.23%)

F Nasdaq
18,126.25
-60.25(-0.33%)

E-mini Russell 2000 Index Futur
2,055.50
-9.30(-0.45%)

Petróleo
79.48
+0.49(+0.62%)

Oro
2,314.50
-7.80(-0.34%)