iShares Morningstar Growth ETF (ILCG)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 76.86 | 76.93 | 76.54 | 76.85 | 76.85 | 69,528 |
| 16 may 2024 | 77.09 | 77.31 | 76.78 | 76.82 | 76.82 | 139,200 |
| 15 may 2024 | 76.24 | 77.13 | 76.24 | 77.12 | 77.12 | 75,500 |
| 14 may 2024 | 75.36 | 76.00 | 75.36 | 75.94 | 75.94 | 50,100 |
| 13 may 2024 | 75.84 | 75.84 | 75.30 | 75.54 | 75.54 | 100,400 |
| 10 may 2024 | 75.65 | 75.81 | 75.24 | 75.44 | 75.44 | 119,300 |
| 09 may 2024 | 75.23 | 75.49 | 75.02 | 75.43 | 75.43 | 33,800 |
| 08 may 2024 | 74.93 | 75.31 | 74.93 | 75.20 | 75.20 | 59,500 |
| 07 may 2024 | 75.45 | 75.57 | 75.14 | 75.30 | 75.30 | 565,600 |
| 06 may 2024 | 74.60 | 75.36 | 74.60 | 75.34 | 75.34 | 383,500 |
| 03 may 2024 | 74.38 | 74.52 | 74.01 | 74.31 | 74.31 | 42,200 |
| 02 may 2024 | 72.72 | 73.08 | 72.22 | 73.02 | 73.02 | 68,000 |
| 01 may 2024 | 72.39 | 73.47 | 71.92 | 72.07 | 72.07 | 85,400 |
| 30 abr 2024 | 73.51 | 73.79 | 72.35 | 72.35 | 72.35 | 79,300 |
| 29 abr 2024 | 73.80 | 73.89 | 73.25 | 73.72 | 73.72 | 600,600 |
| 26 abr 2024 | 73.11 | 73.73 | 73.01 | 73.48 | 73.48 | 77,000 |
| 25 abr 2024 | 71.15 | 72.33 | 70.95 | 72.26 | 72.26 | 39,700 |
| 24 abr 2024 | 73.07 | 73.17 | 72.19 | 72.52 | 72.52 | 72,500 |
| 23 abr 2024 | 71.84 | 72.60 | 71.84 | 72.51 | 72.51 | 66,200 |
| 22 abr 2024 | 71.20 | 71.81 | 70.62 | 71.39 | 71.39 | 36,200 |
| 19 abr 2024 | 72.00 | 72.12 | 70.48 | 70.68 | 70.68 | 108,700 |
| 18 abr 2024 | 72.71 | 73.04 | 72.14 | 72.25 | 72.25 | 117,300 |
| 17 abr 2024 | 73.71 | 73.75 | 72.44 | 72.64 | 72.64 | 92,400 |
| 16 abr 2024 | 73.28 | 73.71 | 73.16 | 73.32 | 73.32 | 78,000 |
| 15 abr 2024 | 75.15 | 75.24 | 73.28 | 73.32 | 73.32 | 79,200 |
| 12 abr 2024 | 75.20 | 75.39 | 74.48 | 74.72 | 74.72 | 219,400 |
| 11 abr 2024 | 74.95 | 75.85 | 74.55 | 75.78 | 75.78 | 48,700 |
| 10 abr 2024 | 74.26 | 74.78 | 74.26 | 74.67 | 74.67 | 52,700 |
| 09 abr 2024 | 75.38 | 75.38 | 74.43 | 75.18 | 75.18 | 31,900 |
| 08 abr 2024 | 75.40 | 75.40 | 75.10 | 75.13 | 75.13 | 33,400 |
| 05 abr 2024 | 74.42 | 75.41 | 74.42 | 75.14 | 75.14 | 103,000 |
| 04 abr 2024 | 75.70 | 75.90 | 74.10 | 74.11 | 74.11 | 42,400 |
| 03 abr 2024 | 74.66 | 75.42 | 74.66 | 75.05 | 75.05 | 155,300 |
| 02 abr 2024 | 74.61 | 74.93 | 74.36 | 74.89 | 74.89 | 109,100 |
| 01 abr 2024 | 75.73 | 75.90 | 75.20 | 75.49 | 75.49 | 121,900 |
| 28 mar 2024 | 75.63 | 75.72 | 75.41 | 75.48 | 75.48 | 68,400 |
| 27 mar 2024 | 75.97 | 75.97 | 75.21 | 75.63 | 75.63 | 59,300 |
| 26 mar 2024 | 75.92 | 75.97 | 75.37 | 75.40 | 75.40 | 36,500 |
| 25 mar 2024 | 75.56 | 75.89 | 75.50 | 75.65 | 75.65 | 34,200 |
| 22 mar 2024 | 75.71 | 76.06 | 75.64 | 75.95 | 75.95 | 34,300 |
| 21 mar 2024 | 76.38 | 76.38 | 75.84 | 75.86 | 75.86 | 33,800 |
| 21 mar 2024 | 0.096 Dividendo | |||||
| 20 mar 2024 | 75.19 | 75.88 | 74.98 | 75.85 | 75.75 | 40,300 |
| 19 mar 2024 | 74.36 | 75.13 | 74.13 | 75.10 | 75.00 | 27,100 |
| 18 mar 2024 | 74.76 | 75.20 | 74.57 | 74.57 | 74.48 | 46,300 |
| 15 mar 2024 | 74.26 | 74.35 | 73.82 | 74.04 | 73.95 | 50,300 |
| 14 mar 2024 | 75.05 | 75.21 | 74.44 | 74.89 | 74.80 | 40,600 |
| 13 mar 2024 | 75.09 | 75.09 | 74.69 | 74.87 | 74.78 | 24,000 |
| 12 mar 2024 | 74.27 | 75.20 | 74.07 | 75.17 | 75.07 | 57,300 |
| 11 mar 2024 | 73.93 | 74.07 | 73.62 | 73.86 | 73.77 | 246,300 |
| 08 mar 2024 | 75.20 | 75.68 | 74.08 | 74.23 | 74.14 | 73,100 |
| 07 mar 2024 | 74.38 | 75.09 | 74.36 | 74.90 | 74.81 | 50,600 |
| 06 mar 2024 | 74.15 | 74.29 | 73.62 | 73.94 | 73.85 | 36,500 |
| 05 mar 2024 | 74.25 | 74.25 | 73.16 | 73.52 | 73.43 | 35,000 |
| 04 mar 2024 | 74.97 | 75.16 | 74.79 | 74.82 | 74.73 | 66,200 |
| 01 mar 2024 | 74.39 | 75.04 | 74.34 | 75.00 | 74.91 | 56,700 |
| 29 feb 2024 | 73.95 | 74.42 | 73.69 | 74.27 | 74.18 | 148,600 |
| 28 feb 2024 | 73.70 | 73.90 | 73.55 | 73.70 | 73.61 | 50,400 |
| 27 feb 2024 | 73.88 | 73.95 | 73.51 | 73.95 | 73.86 | 40,300 |
| 26 feb 2024 | 74.02 | 74.15 | 73.83 | 73.83 | 73.74 | 43,100 |
| 23 feb 2024 | 74.49 | 74.49 | 73.88 | 73.90 | 73.81 | 46,000 |
| 22 feb 2024 | 73.29 | 74.13 | 73.23 | 74.04 | 73.95 | 33,300 |
| 21 feb 2024 | 71.52 | 71.75 | 71.19 | 71.75 | 71.66 | 38,900 |
| 20 feb 2024 | 72.39 | 72.44 | 71.47 | 71.97 | 71.88 | 49,800 |
| 16 feb 2024 | 73.39 | 73.39 | 72.73 | 72.74 | 72.65 | 30,100 |
| 15 feb 2024 | 73.18 | 73.30 | 72.83 | 73.30 | 73.21 | 52,100 |
| 14 feb 2024 | 72.75 | 73.18 | 72.38 | 73.18 | 73.09 | 35,400 |
| 13 feb 2024 | 71.96 | 72.61 | 71.72 | 72.19 | 72.10 | 44,800 |
| 12 feb 2024 | 73.65 | 73.80 | 73.11 | 73.17 | 73.08 | 92,000 |
| 09 feb 2024 | 73.10 | 73.68 | 73.07 | 73.62 | 73.53 | 47,400 |
| 08 feb 2024 | 72.68 | 72.92 | 72.68 | 72.82 | 72.73 | 87,400 |
| 07 feb 2024 | 72.16 | 72.76 | 72.16 | 72.69 | 72.60 | 58,300 |
| 06 feb 2024 | 71.94 | 71.94 | 71.31 | 71.81 | 71.72 | 182,600 |
| 05 feb 2024 | 71.80 | 71.85 | 71.26 | 71.73 | 71.64 | 50,100 |
| 02 feb 2024 | 70.58 | 71.93 | 70.58 | 71.75 | 71.66 | 75,800 |
| 01 feb 2024 | 69.75 | 70.48 | 69.74 | 70.46 | 70.37 | 37,100 |
| 31 ene 2024 | 70.18 | 70.31 | 69.37 | 69.37 | 69.28 | 154,200 |
| 30 ene 2024 | 71.07 | 71.10 | 70.67 | 70.81 | 70.72 | 31,500 |
| 29 ene 2024 | 70.36 | 71.08 | 70.36 | 71.08 | 70.99 | 74,700 |
| 26 ene 2024 | 70.18 | 70.59 | 70.14 | 70.22 | 70.13 | 32,300 |
| 25 ene 2024 | 70.49 | 70.60 | 70.00 | 70.31 | 70.22 | 23,200 |
| 24 ene 2024 | 70.54 | 70.89 | 70.22 | 70.22 | 70.13 | 35,700 |
| 23 ene 2024 | 69.98 | 70.06 | 69.67 | 70.05 | 69.96 | 39,000 |
| 22 ene 2024 | 70.03 | 70.12 | 69.76 | 69.85 | 69.76 | 38,100 |
| 19 ene 2024 | 68.89 | 69.57 | 68.74 | 69.56 | 69.47 | 35,600 |
| 18 ene 2024 | 68.25 | 68.63 | 67.98 | 68.61 | 68.52 | 48,300 |
| 17 ene 2024 | 67.55 | 67.79 | 67.24 | 67.76 | 67.67 | 51,300 |
| 16 ene 2024 | 68.00 | 68.37 | 67.77 | 68.09 | 68.00 | 69,700 |
| 12 ene 2024 | 68.29 | 68.44 | 68.05 | 68.21 | 68.12 | 32,000 |
| 11 ene 2024 | 68.26 | 68.33 | 67.48 | 68.16 | 68.07 | 52,300 |
| 10 ene 2024 | 67.43 | 68.16 | 67.43 | 68.06 | 67.97 | 45,100 |
| 09 ene 2024 | 66.85 | 67.51 | 66.78 | 67.36 | 67.27 | 62,000 |
| 08 ene 2024 | 66.09 | 67.22 | 66.09 | 67.20 | 67.11 | 100,200 |
| 05 ene 2024 | 65.79 | 66.24 | 65.61 | 65.82 | 65.74 | 44,800 |
| 04 ene 2024 | 65.84 | 66.32 | 65.74 | 65.75 | 65.67 | 38,400 |
| 03 ene 2024 | 66.29 | 66.39 | 65.97 | 66.05 | 65.97 | 38,400 |
| 02 ene 2024 | 67.12 | 67.12 | 66.32 | 66.67 | 66.59 | 193,900 |
| 29 dic 2023 | 68.05 | 68.11 | 67.53 | 67.82 | 67.73 | 30,200 |
| 28 dic 2023 | 68.07 | 68.21 | 68.00 | 68.00 | 67.91 | 38,600 |
| 27 dic 2023 | 67.93 | 68.04 | 67.80 | 68.02 | 67.93 | 43,400 |
| *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.