iShares S&P Mid-Cap 400 Growth ETF (IJK)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 87.14 | 87.64 | 86.39 | 86.99 | 86.99 | 578,305 |
| 23 abr 2024 | 85.87 | 87.23 | 85.87 | 86.93 | 86.93 | 681,900 |
| 22 abr 2024 | 85.24 | 86.18 | 84.82 | 85.58 | 85.58 | 316,100 |
| 19 abr 2024 | 84.78 | 85.49 | 84.34 | 84.85 | 84.85 | 177,100 |
| 18 abr 2024 | 85.63 | 86.07 | 84.78 | 85.03 | 85.03 | 239,400 |
| 17 abr 2024 | 86.66 | 86.67 | 85.24 | 85.34 | 85.34 | 447,500 |
| 16 abr 2024 | 86.25 | 86.66 | 85.60 | 86.10 | 86.10 | 303,600 |
| 15 abr 2024 | 88.29 | 88.48 | 86.31 | 86.46 | 86.46 | 232,300 |
| 12 abr 2024 | 88.40 | 88.57 | 87.22 | 87.48 | 87.48 | 231,800 |
| 11 abr 2024 | 89.08 | 89.10 | 88.28 | 88.81 | 88.81 | 186,200 |
| 10 abr 2024 | 88.52 | 89.40 | 88.18 | 88.79 | 88.79 | 430,000 |
| 09 abr 2024 | 90.60 | 90.72 | 89.43 | 90.25 | 90.25 | 217,800 |
| 08 abr 2024 | 90.46 | 90.64 | 90.10 | 90.40 | 90.40 | 346,500 |
| 05 abr 2024 | 89.19 | 90.43 | 89.13 | 90.18 | 90.18 | 342,100 |
| 04 abr 2024 | 90.81 | 91.04 | 88.94 | 89.13 | 89.13 | 310,600 |
| 03 abr 2024 | 89.46 | 90.33 | 89.46 | 90.10 | 90.10 | 803,600 |
| 02 abr 2024 | 90.09 | 90.13 | 89.30 | 89.74 | 89.74 | 685,900 |
| 01 abr 2024 | 91.51 | 91.51 | 90.78 | 90.90 | 90.90 | 4,269,800 |
| 28 mar 2024 | 91.30 | 91.74 | 91.12 | 91.25 | 91.25 | 188,500 |
| 27 mar 2024 | 90.61 | 91.11 | 90.35 | 91.08 | 91.08 | 236,500 |
| 26 mar 2024 | 90.44 | 90.53 | 89.96 | 89.96 | 89.96 | 712,600 |
| 25 mar 2024 | 90.18 | 90.55 | 90.06 | 90.06 | 90.06 | 298,200 |
| 22 mar 2024 | 90.60 | 90.68 | 89.88 | 90.15 | 90.15 | 653,100 |
| 21 mar 2024 | 90.03 | 90.82 | 90.03 | 90.62 | 90.62 | 203,600 |
| 21 mar 2024 | 0.145 Dividendo | |||||
| 20 mar 2024 | 88.53 | 89.88 | 88.45 | 89.67 | 89.53 | 249,600 |
| 19 mar 2024 | 87.74 | 88.69 | 87.74 | 88.58 | 88.44 | 204,300 |
| 18 mar 2024 | 88.31 | 88.50 | 87.88 | 87.88 | 87.74 | 148,700 |
| 15 mar 2024 | 88.00 | 88.51 | 87.95 | 88.00 | 87.86 | 239,300 |
| 14 mar 2024 | 89.14 | 89.38 | 87.62 | 88.30 | 88.16 | 251,600 |
| 13 mar 2024 | 88.80 | 89.41 | 88.68 | 89.17 | 89.03 | 158,300 |
| 12 mar 2024 | 88.11 | 88.79 | 87.79 | 88.68 | 88.54 | 314,700 |
| 11 mar 2024 | 88.24 | 88.46 | 87.34 | 87.91 | 87.77 | 207,300 |
| 08 mar 2024 | 89.75 | 90.19 | 88.32 | 88.58 | 88.44 | 301,400 |
| 07 mar 2024 | 88.99 | 89.49 | 88.94 | 89.38 | 89.24 | 214,400 |
| 06 mar 2024 | 88.55 | 88.92 | 88.07 | 88.45 | 88.31 | 419,700 |
| 05 mar 2024 | 87.71 | 88.19 | 87.22 | 87.71 | 87.57 | 358,900 |
| 04 mar 2024 | 88.08 | 88.72 | 88.05 | 88.19 | 88.05 | 320,700 |
| 01 mar 2024 | 86.58 | 87.38 | 86.49 | 87.27 | 87.13 | 297,000 |
| 29 feb 2024 | 86.23 | 86.65 | 85.85 | 86.46 | 86.32 | 200,900 |
| 28 feb 2024 | 84.87 | 85.75 | 84.85 | 85.56 | 85.42 | 223,000 |
| 27 feb 2024 | 85.42 | 85.42 | 85.02 | 85.34 | 85.20 | 181,300 |
| 26 feb 2024 | 84.86 | 85.24 | 84.72 | 85.06 | 84.92 | 156,400 |
| 23 feb 2024 | 84.80 | 85.11 | 84.38 | 84.90 | 84.76 | 521,800 |
| 22 feb 2024 | 83.71 | 84.91 | 83.71 | 84.77 | 84.63 | 479,400 |
| 21 feb 2024 | 82.51 | 82.96 | 82.23 | 82.80 | 82.67 | 338,400 |
| 20 feb 2024 | 82.83 | 82.91 | 82.23 | 82.85 | 82.72 | 236,000 |
| 16 feb 2024 | 84.24 | 84.47 | 83.46 | 83.54 | 83.40 | 341,300 |
| 15 feb 2024 | 83.35 | 84.45 | 83.35 | 84.36 | 84.22 | 267,700 |
| 14 feb 2024 | 82.18 | 82.90 | 81.85 | 82.76 | 82.63 | 233,800 |
| 13 feb 2024 | 81.11 | 82.20 | 80.78 | 81.45 | 81.32 | 299,800 |
| 12 feb 2024 | 82.58 | 83.43 | 82.58 | 83.08 | 82.95 | 291,000 |
| 09 feb 2024 | 82.10 | 82.63 | 82.01 | 82.58 | 82.45 | 209,800 |
| 08 feb 2024 | 80.94 | 81.89 | 80.94 | 81.84 | 81.71 | 161,200 |
| 07 feb 2024 | 80.65 | 81.31 | 80.27 | 80.98 | 80.85 | 312,100 |
| 06 feb 2024 | 79.78 | 80.33 | 79.69 | 80.31 | 80.18 | 377,400 |
| 05 feb 2024 | 80.01 | 80.09 | 79.06 | 79.78 | 79.65 | 1,064,500 |
| 02 feb 2024 | 79.76 | 80.79 | 79.38 | 80.44 | 80.31 | 489,700 |
| 01 feb 2024 | 79.25 | 80.20 | 78.75 | 80.15 | 80.02 | 836,300 |
| 31 ene 2024 | 80.07 | 80.39 | 78.86 | 78.90 | 78.77 | 226,100 |
| 30 ene 2024 | 80.04 | 80.32 | 79.86 | 80.15 | 80.02 | 139,600 |
| 29 ene 2024 | 79.41 | 80.25 | 79.29 | 80.22 | 80.09 | 164,900 |
| 26 ene 2024 | 79.64 | 79.87 | 79.21 | 79.45 | 79.32 | 216,700 |
| 25 ene 2024 | 79.61 | 79.83 | 79.08 | 79.46 | 79.33 | 212,800 |
| 24 ene 2024 | 80.16 | 80.19 | 78.91 | 78.96 | 78.83 | 242,700 |
| 23 ene 2024 | 80.25 | 80.37 | 79.27 | 79.61 | 79.48 | 159,700 |
| 22 ene 2024 | 79.51 | 80.09 | 79.51 | 79.99 | 79.86 | 227,300 |
| 19 ene 2024 | 78.44 | 79.09 | 78.10 | 79.04 | 78.91 | 243,300 |
| 18 ene 2024 | 77.91 | 78.25 | 77.36 | 78.19 | 78.06 | 203,000 |
| 17 ene 2024 | 77.00 | 77.49 | 76.89 | 77.42 | 77.29 | 337,300 |
| 16 ene 2024 | 77.65 | 78.07 | 77.32 | 77.80 | 77.67 | 355,200 |
| 12 ene 2024 | 78.59 | 78.84 | 77.82 | 78.12 | 77.99 | 159,300 |
| 11 ene 2024 | 77.99 | 78.11 | 77.15 | 78.03 | 77.90 | 238,700 |
| 10 ene 2024 | 77.80 | 78.11 | 77.50 | 78.00 | 77.87 | 195,900 |
| 09 ene 2024 | 77.56 | 77.97 | 77.19 | 77.69 | 77.56 | 229,300 |
| 08 ene 2024 | 76.96 | 78.12 | 76.74 | 78.12 | 77.99 | 318,500 |
| 05 ene 2024 | 76.51 | 77.40 | 76.48 | 76.95 | 76.83 | 260,300 |
| 04 ene 2024 | 76.87 | 77.27 | 76.74 | 76.81 | 76.69 | 331,800 |
| 03 ene 2024 | 78.08 | 78.08 | 76.86 | 76.92 | 76.80 | 704,800 |
| 02 ene 2024 | 78.73 | 79.22 | 78.30 | 78.66 | 78.53 | 3,258,800 |
| 29 dic 2023 | 79.68 | 79.98 | 79.17 | 79.22 | 79.09 | 195,900 |
| 28 dic 2023 | 79.87 | 80.14 | 79.68 | 79.95 | 79.82 | 481,000 |
| 27 dic 2023 | 80.13 | 80.29 | 79.79 | 80.01 | 79.88 | 964,800 |
| 26 dic 2023 | 79.47 | 80.23 | 79.46 | 80.04 | 79.91 | 145,100 |
| 22 dic 2023 | 79.36 | 79.68 | 79.05 | 79.44 | 79.31 | 266,800 |
| 21 dic 2023 | 78.73 | 79.17 | 78.43 | 79.17 | 79.04 | 262,600 |
| 20 dic 2023 | 79.09 | 79.63 | 78.01 | 78.03 | 77.90 | 433,200 |
| 20 dic 2023 | 0.269 Dividendo | |||||
| 19 dic 2023 | 79.04 | 79.56 | 78.88 | 79.56 | 79.16 | 229,700 |
| 18 dic 2023 | 78.78 | 78.87 | 78.36 | 78.62 | 78.23 | 228,900 |
| 15 dic 2023 | 79.28 | 79.29 | 78.33 | 78.48 | 78.09 | 309,900 |
| 14 dic 2023 | 78.61 | 79.47 | 78.56 | 79.19 | 78.79 | 352,300 |
| 13 dic 2023 | 76.02 | 77.75 | 75.73 | 77.68 | 77.29 | 486,400 |
| 12 dic 2023 | 75.99 | 76.35 | 75.63 | 76.05 | 75.67 | 183,100 |
| 11 dic 2023 | 75.58 | 76.10 | 75.58 | 76.03 | 75.65 | 178,000 |
| 08 dic 2023 | 75.34 | 76.03 | 75.33 | 75.69 | 75.31 | 195,200 |
| 07 dic 2023 | 75.13 | 75.39 | 74.94 | 75.38 | 75.00 | 426,500 |
| 06 dic 2023 | 75.59 | 76.15 | 74.98 | 75.07 | 74.70 | 806,000 |
| 05 dic 2023 | 75.80 | 75.81 | 75.10 | 75.23 | 74.85 | 301,300 |
| 04 dic 2023 | 75.29 | 76.16 | 75.25 | 76.05 | 75.67 | 347,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.