U.S. markets closed

iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
50.96-0.05 (-0.10%)
Al cierre: 04:00PM EDT
50.96 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202451.0251.0350.9550.9650.967,906,406
09 may 202451.0451.0451.0051.0151.019,570,300
08 may 202450.9851.0350.9850.9950.995,965,200
07 may 202451.0551.0851.0151.0151.012,767,600
06 may 202451.0351.0551.0151.0351.032,077,200
03 may 202451.0551.1150.9651.0151.012,152,400
02 may 202450.7650.8850.7550.8750.871,706,600
01 may 202450.6750.7850.6150.7150.714,066,100
01 may 20240.165 Dividendo
30 abr 202450.8250.8350.7750.7950.639,668,200
29 abr 202450.8250.8850.8250.8450.673,093,300
26 abr 202450.7950.8350.7850.7950.631,917,500
25 abr 202450.7150.7750.6750.7550.592,885,900
24 abr 202450.7850.8150.7650.7950.631,439,000
23 abr 202450.7750.8850.7350.8450.671,440,300
22 abr 202450.7250.7750.7250.7750.611,772,000
19 abr 202450.7050.7350.6950.7050.542,209,300
18 abr 202450.7450.7450.6750.6850.522,672,800
17 abr 202450.7050.7450.6850.7150.553,233,600
16 abr 202450.6950.6950.5850.6450.482,695,400
15 abr 202450.7250.7450.6750.6850.522,710,800
12 abr 202450.8350.8550.8050.8150.642,199,500
11 abr 202450.8050.8250.7050.7650.609,342,200
10 abr 202450.8350.8350.7150.7250.562,399,100
09 abr 202451.0051.0451.0051.0150.843,316,200
08 abr 202450.9951.0050.9550.9550.782,250,100
05 abr 202451.0351.0650.9951.0150.841,743,800
04 abr 202451.0751.0951.0351.0850.912,606,900
03 abr 202450.9651.0650.9451.0450.872,660,600
02 abr 202450.9651.0150.9451.0050.832,717,300
01 abr 202451.1151.1150.9650.9950.822,619,700
01 abr 20240.165 Dividendo
28 mar 202451.2751.3251.2751.2850.951,771,500
27 mar 202451.2651.3451.2551.3351.001,593,800
26 mar 202451.2051.2351.1951.2250.891,751,500
25 mar 202451.2751.2951.2251.2350.901,360,100
22 mar 202451.2851.3051.2751.2850.954,623,400
21 mar 202451.2351.2551.2051.2250.892,055,500
20 mar 202451.1351.2251.0951.2150.882,279,600
19 mar 202451.0851.1551.0751.1250.793,478,600
18 mar 202451.0551.0551.0151.0350.702,033,400
15 mar 202451.0151.0451.0051.0250.695,972,800
14 mar 202451.0951.0951.0451.0450.712,359,600
13 mar 202451.1351.2051.1351.1350.804,645,800
12 mar 202451.2051.2151.1451.1550.821,269,200
11 mar 202451.2351.2751.2051.2150.881,564,600
08 mar 202451.2951.3051.2151.2350.906,212,100
07 mar 202451.1951.1951.1451.1850.851,811,100
06 mar 202451.1351.1851.0951.1150.781,364,900
05 mar 202451.0851.1751.0551.0850.751,768,100
04 mar 202451.0051.0351.0051.0150.681,883,500
01 mar 202450.9351.0750.8651.0650.732,289,200
01 mar 20240.162 Dividendo
29 feb 202451.0851.1351.0451.0750.586,973,100
28 feb 202451.0351.0751.0351.0650.571,091,700
27 feb 202451.0351.0751.0151.0250.532,809,500
26 feb 202451.0851.0850.9851.0250.531,666,700
23 feb 202451.0651.1151.0551.0950.606,234,700
22 feb 202451.0951.1251.0351.0550.563,580,700
21 feb 202451.1551.1551.0551.0750.581,957,700
20 feb 202451.1551.1551.1051.1150.624,957,400
16 feb 202451.0351.0451.0051.0250.531,731,100
15 feb 202451.1651.1851.0851.1350.642,033,200
14 feb 202451.0051.0850.9751.0850.593,760,500
13 feb 202450.9951.0250.9250.9550.464,432,100
12 feb 202451.1751.1951.1351.1750.683,011,000
09 feb 202451.0951.1451.0951.1450.655,688,700
08 feb 202451.1751.1951.1251.1350.642,457,500
07 feb 202451.2251.2651.1851.1950.704,338,800
06 feb 202451.1451.2551.1451.2150.723,149,400
05 feb 202451.1351.1751.0851.1150.623,247,700
02 feb 202451.2151.2551.1851.2350.746,981,100
01 feb 202451.3851.4551.1651.4150.923,349,500
01 feb 20240.152 Dividendo
31 ene 202451.4551.5351.3051.4850.834,842,600
30 ene 202451.3851.4051.2751.3450.703,442,600
29 ene 202451.3751.3751.3251.3650.723,198,800
26 ene 202451.3251.3251.2751.2850.642,340,600
25 ene 202451.3151.3451.2651.3350.693,788,100
24 ene 202451.3151.3351.1951.1950.552,293,500
23 ene 202451.2451.2451.1851.2150.572,447,900
22 ene 202451.2751.2751.2251.2250.583,763,200
19 ene 202451.2051.2051.1451.1950.551,753,000
18 ene 202451.2351.2551.1951.2150.572,788,200
17 ene 202451.1851.2051.1551.1950.553,426,600
16 ene 202451.3651.4251.2851.3050.663,476,100
12 ene 202451.4251.4951.3851.4550.812,955,200
11 ene 202451.1751.3451.1751.3350.692,444,400
10 ene 202451.2151.2251.1551.1550.511,728,500
09 ene 202451.1051.1651.0851.1450.503,141,400
08 ene 202451.0651.1851.0651.1250.482,117,300
05 ene 202451.0051.1651.0051.0350.392,903,900
04 ene 202451.0751.0851.0351.0650.423,556,300
03 ene 202451.0851.1451.0351.1150.471,982,600
02 ene 202451.1451.1851.1351.1350.491,961,400
29 dic 202351.2651.2951.2351.2850.641,574,900
28 dic 202351.2751.2751.2251.2550.611,764,000
27 dic 202351.2151.2951.1751.2750.6310,913,500
26 dic 202351.1351.1751.1051.1750.531,718,000
22 dic 202351.1651.2051.1151.1450.502,666,300
*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...