U.S. markets open in 1 hour 29 minutes
F S&P 500
5,509.50 +18.50 (+0.34%) F Dow Jones
38,884.00 +25.00 (+0.06%) F Nasdaq
20,024.00 +104.75 (+0.53%) E-mini Russell 2000 Index Futur
2,051.20 +1.90 (+0.09%) Petróleo
81.73 +0.16 (+0.20%) Oro
2,352.40 +5.50 (+0.23%)
iShares U.S. Pharmaceuticals ETF (IHE)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 66.53 | 66.64 | 66.23 | 66.33 | 66.33 | 34,800 |
| 17 jun 2024 | 65.98 | 66.28 | 65.98 | 66.27 | 66.27 | 20,300 |
| 14 jun 2024 | 66.40 | 66.56 | 65.94 | 66.21 | 66.21 | 18,000 |
| 13 jun 2024 | 66.43 | 66.65 | 66.11 | 66.61 | 66.61 | 26,600 |
| 12 jun 2024 | 67.45 | 67.45 | 66.37 | 66.54 | 66.54 | 42,400 |
| 11 jun 2024 | 66.93 | 67.06 | 66.03 | 66.82 | 66.82 | 24,400 |
| 11 jun 2024 | 0.294 Dividendo | |||||
| 10 jun 2024 | 66.77 | 67.14 | 66.30 | 67.08 | 66.79 | 52,900 |
| 07 jun 2024 | 66.32 | 67.00 | 66.32 | 66.90 | 66.61 | 41,000 |
| 06 jun 2024 | 66.38 | 66.69 | 66.13 | 66.39 | 66.10 | 45,400 |
| 05 jun 2024 | 66.55 | 66.58 | 65.97 | 66.33 | 66.04 | 20,100 |
| 04 jun 2024 | 66.17 | 66.43 | 65.95 | 66.33 | 66.04 | 32,500 |
| 03 jun 2024 | 65.92 | 66.62 | 65.92 | 66.26 | 65.97 | 33,100 |
| 31 may 2024 | 65.22 | 65.79 | 65.22 | 65.74 | 65.45 | 26,700 |
| 30 may 2024 | 65.00 | 65.43 | 64.93 | 65.04 | 64.75 | 38,500 |
| 29 may 2024 | 64.82 | 64.99 | 64.60 | 64.91 | 64.63 | 17,200 |
| 28 may 2024 | 65.67 | 65.67 | 64.78 | 65.03 | 64.74 | 26,300 |
| 24 may 2024 | 65.81 | 65.85 | 65.38 | 65.44 | 65.15 | 12,000 |
| 23 may 2024 | 66.79 | 66.79 | 65.65 | 65.74 | 65.45 | 30,700 |
| 22 may 2024 | 66.05 | 66.87 | 66.05 | 66.64 | 66.35 | 40,600 |
| 21 may 2024 | 66.22 | 66.88 | 66.22 | 66.37 | 66.08 | 15,800 |
| 20 may 2024 | 66.04 | 66.38 | 65.87 | 66.17 | 65.88 | 33,400 |
| 17 may 2024 | 66.13 | 66.15 | 65.94 | 66.07 | 65.78 | 49,500 |
| 16 may 2024 | 66.54 | 66.54 | 66.16 | 66.33 | 66.04 | 286,400 |
| 15 may 2024 | 65.95 | 66.52 | 65.95 | 66.44 | 66.15 | 20,400 |
| 14 may 2024 | 65.80 | 65.93 | 65.36 | 65.72 | 65.43 | 203,300 |
| 13 may 2024 | 65.65 | 65.68 | 65.35 | 65.67 | 65.38 | 20,100 |
| 10 may 2024 | 65.83 | 65.86 | 65.22 | 65.22 | 64.93 | 68,400 |
| 09 may 2024 | 65.67 | 65.85 | 65.57 | 65.69 | 65.40 | 20,600 |
| 08 may 2024 | 65.46 | 65.90 | 65.46 | 65.68 | 65.39 | 31,400 |
| 07 may 2024 | 65.25 | 65.46 | 65.12 | 65.33 | 65.04 | 41,700 |
| 06 may 2024 | 64.67 | 65.06 | 64.57 | 65.05 | 64.76 | 13,700 |
| 03 may 2024 | 64.98 | 64.98 | 64.22 | 64.38 | 64.10 | 41,200 |
| 02 may 2024 | 65.36 | 65.36 | 64.75 | 64.83 | 64.55 | 19,800 |
| 01 may 2024 | 64.28 | 65.46 | 64.28 | 65.03 | 64.74 | 47,100 |
| 30 abr 2024 | 64.40 | 64.71 | 64.06 | 64.06 | 63.78 | 58,700 |
| 29 abr 2024 | 63.44 | 63.95 | 63.44 | 63.74 | 63.46 | 30,100 |
| 26 abr 2024 | 62.77 | 63.47 | 62.71 | 63.31 | 63.03 | 23,800 |
| 25 abr 2024 | 63.17 | 63.28 | 62.68 | 62.73 | 62.46 | 316,900 |
| 24 abr 2024 | 63.93 | 63.93 | 63.24 | 63.52 | 63.24 | 13,300 |
| 23 abr 2024 | 63.54 | 64.08 | 63.54 | 63.92 | 63.64 | 16,000 |
| 22 abr 2024 | 63.32 | 63.73 | 63.07 | 63.25 | 62.97 | 25,100 |
| 19 abr 2024 | 63.05 | 63.21 | 62.78 | 63.02 | 62.74 | 67,600 |
| 18 abr 2024 | 63.14 | 63.32 | 62.88 | 63.10 | 62.82 | 20,200 |
| 17 abr 2024 | 63.53 | 63.74 | 63.12 | 63.19 | 62.91 | 236,700 |
| 16 abr 2024 | 63.64 | 63.66 | 63.27 | 63.32 | 63.04 | 41,000 |
| 15 abr 2024 | 64.13 | 64.52 | 63.48 | 63.57 | 63.29 | 24,200 |
| 12 abr 2024 | 64.65 | 64.69 | 63.62 | 63.69 | 63.41 | 288,400 |
| 11 abr 2024 | 65.41 | 65.41 | 64.70 | 64.95 | 64.67 | 15,100 |
| 10 abr 2024 | 65.19 | 65.49 | 65.06 | 65.29 | 65.00 | 24,000 |
| 09 abr 2024 | 66.00 | 66.04 | 65.53 | 65.95 | 65.66 | 17,700 |
| 08 abr 2024 | 66.35 | 66.35 | 65.99 | 65.99 | 65.70 | 15,300 |
| 05 abr 2024 | 65.79 | 66.43 | 65.79 | 66.33 | 66.04 | 14,800 |
| 04 abr 2024 | 66.97 | 66.99 | 65.91 | 65.94 | 65.65 | 28,400 |
| 03 abr 2024 | 66.96 | 67.23 | 66.44 | 66.60 | 66.31 | 252,100 |
| 02 abr 2024 | 66.50 | 66.83 | 66.38 | 66.83 | 66.54 | 571,700 |
| 01 abr 2024 | 67.83 | 67.83 | 66.86 | 67.11 | 66.82 | 25,200 |
| 28 mar 2024 | 67.87 | 68.25 | 67.87 | 67.90 | 67.60 | 32,700 |
| 27 mar 2024 | 67.20 | 67.71 | 67.08 | 67.70 | 67.40 | 41,300 |
| 26 mar 2024 | 66.76 | 66.86 | 66.59 | 66.71 | 66.42 | 25,700 |
| 25 mar 2024 | 66.76 | 67.15 | 66.72 | 66.72 | 66.43 | 77,200 |
| 22 mar 2024 | 67.04 | 67.46 | 66.67 | 66.67 | 66.38 | 235,000 |
| 21 mar 2024 | 67.43 | 67.50 | 67.16 | 67.17 | 66.88 | 16,100 |
| 21 mar 2024 | 0.275 Dividendo | |||||
| 20 mar 2024 | 67.12 | 67.45 | 66.83 | 67.43 | 66.86 | 28,000 |
| 19 mar 2024 | 66.70 | 67.17 | 66.51 | 67.14 | 66.57 | 20,800 |
| 18 mar 2024 | 67.28 | 67.28 | 66.75 | 66.75 | 66.19 | 27,900 |
| 15 mar 2024 | 66.83 | 67.01 | 66.66 | 67.01 | 66.44 | 46,000 |
| 14 mar 2024 | 67.79 | 67.79 | 66.75 | 67.08 | 66.51 | 19,100 |
| 13 mar 2024 | 67.56 | 67.78 | 67.40 | 67.50 | 66.93 | 13,900 |
| 12 mar 2024 | 67.21 | 67.69 | 67.05 | 67.61 | 67.04 | 34,400 |
| 11 mar 2024 | 67.36 | 67.50 | 66.73 | 67.10 | 66.53 | 25,600 |
| 08 mar 2024 | 67.98 | 68.04 | 67.62 | 67.75 | 67.18 | 17,500 |
| 07 mar 2024 | 67.52 | 68.42 | 67.52 | 68.02 | 67.45 | 28,100 |
| 07 mar 2024 | 3:1 División de acciones | |||||
| 06 mar 2024 | 68.14 | 68.31 | 67.77 | 67.88 | 67.31 | 147,600 |
| 05 mar 2024 | 68.25 | 68.25 | 67.57 | 67.80 | 67.22 | 69,900 |
| 04 mar 2024 | 69.17 | 69.17 | 68.10 | 68.24 | 67.67 | 49,200 |
| 01 mar 2024 | 68.45 | 68.77 | 68.07 | 68.77 | 68.19 | 325,800 |
| 29 feb 2024 | 68.72 | 68.72 | 67.80 | 67.87 | 67.30 | 27,300 |
| 28 feb 2024 | 69.34 | 69.34 | 68.45 | 68.55 | 67.97 | 42,000 |
| 27 feb 2024 | 69.18 | 69.38 | 69.18 | 69.27 | 68.68 | 21,000 |
| 26 feb 2024 | 69.37 | 69.53 | 69.33 | 69.39 | 68.80 | 18,000 |
| 23 feb 2024 | 69.34 | 69.56 | 69.11 | 69.55 | 68.96 | 33,600 |
| 22 feb 2024 | 68.76 | 69.16 | 68.47 | 69.11 | 68.53 | 32,400 |
| 21 feb 2024 | 67.68 | 68.20 | 67.67 | 68.20 | 67.62 | 21,000 |
| 20 feb 2024 | 69.12 | 69.12 | 68.18 | 68.24 | 67.67 | 48,600 |
| 16 feb 2024 | 68.75 | 69.39 | 68.36 | 68.97 | 68.38 | 138,600 |
| 15 feb 2024 | 67.67 | 68.46 | 67.67 | 68.43 | 67.86 | 474,000 |
| 14 feb 2024 | 67.18 | 67.20 | 66.89 | 67.20 | 66.63 | 24,600 |
| 13 feb 2024 | 66.58 | 66.99 | 66.29 | 66.55 | 65.99 | 36,000 |
| 12 feb 2024 | 67.30 | 67.50 | 67.04 | 67.43 | 66.86 | 41,100 |
| 09 feb 2024 | 66.70 | 67.01 | 66.69 | 66.96 | 66.39 | 25,200 |
| 08 feb 2024 | 66.42 | 66.46 | 66.16 | 66.46 | 65.90 | 83,400 |
| 07 feb 2024 | 66.36 | 66.63 | 66.26 | 66.29 | 65.73 | 94,200 |
| 06 feb 2024 | 66.20 | 66.32 | 65.87 | 66.32 | 65.76 | 84,600 |
| 05 feb 2024 | 64.90 | 65.35 | 64.88 | 65.28 | 64.73 | 26,400 |
| 02 feb 2024 | 64.26 | 64.63 | 63.87 | 64.34 | 63.80 | 132,900 |
| 01 feb 2024 | 63.87 | 64.47 | 63.60 | 64.47 | 63.92 | 26,400 |
| 31 ene 2024 | 64.38 | 64.60 | 63.58 | 63.62 | 63.09 | 62,700 |
| *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.