U.S. markets closed
F S&P 500
5,159.25 +4.50 (+0.09%) F Dow Jones
38,863.00 +31.00 (+0.08%) F Nasdaq
18,006.00 +5.25 (+0.03%) E-mini Russell 2000 Index Futur
2,049.90 +4.10 (+0.20%) Petróleo
78.27 +0.16 (+0.20%) Oro
2,304.80 -3.80 (-0.16%)
iShares Morningstar Mid-Cap ETF (IMCB)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:48PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 70.19 | 70.35 | 69.79 | 69.93 | 69.93 | 37,659 |
| 02 may 2024 | 69.40 | 69.63 | 68.90 | 69.46 | 69.46 | 17,900 |
| 01 may 2024 | 68.98 | 69.80 | 68.67 | 68.87 | 68.87 | 13,000 |
| 30 abr 2024 | 70.03 | 70.03 | 69.13 | 69.13 | 69.13 | 9,600 |
| 29 abr 2024 | 69.95 | 70.27 | 69.95 | 70.22 | 70.22 | 16,500 |
| 26 abr 2024 | 69.63 | 70.02 | 69.63 | 69.81 | 69.81 | 14,400 |
| 25 abr 2024 | 69.22 | 69.73 | 68.74 | 69.63 | 69.63 | 18,700 |
| 24 abr 2024 | 69.74 | 69.79 | 69.33 | 69.70 | 69.70 | 116,300 |
| 23 abr 2024 | 68.99 | 69.74 | 68.99 | 69.56 | 69.56 | 16,000 |
| 22 abr 2024 | 68.50 | 69.12 | 68.30 | 68.81 | 68.81 | 10,300 |
| 19 abr 2024 | 68.21 | 68.53 | 68.07 | 68.23 | 68.23 | 7,200 |
| 18 abr 2024 | 68.59 | 68.88 | 68.13 | 68.24 | 68.24 | 10,500 |
| 17 abr 2024 | 68.96 | 68.96 | 68.21 | 68.32 | 68.32 | 14,400 |
| 16 abr 2024 | 69.14 | 69.14 | 68.37 | 68.61 | 68.61 | 22,900 |
| 15 abr 2024 | 70.48 | 70.59 | 68.78 | 69.05 | 69.05 | 29,400 |
| 12 abr 2024 | 70.62 | 70.62 | 69.64 | 69.81 | 69.81 | 15,300 |
| 11 abr 2024 | 71.15 | 71.16 | 70.47 | 70.99 | 70.99 | 15,900 |
| 10 abr 2024 | 70.93 | 71.23 | 70.70 | 70.86 | 70.86 | 19,800 |
| 09 abr 2024 | 72.15 | 72.30 | 71.52 | 72.05 | 72.05 | 12,000 |
| 08 abr 2024 | 72.05 | 72.11 | 71.73 | 71.88 | 71.88 | 8,100 |
| 05 abr 2024 | 71.23 | 71.79 | 71.17 | 71.71 | 71.71 | 9,900 |
| 04 abr 2024 | 72.68 | 72.68 | 70.96 | 71.10 | 71.10 | 25,500 |
| 03 abr 2024 | 71.64 | 72.00 | 71.64 | 71.88 | 71.88 | 15,000 |
| 02 abr 2024 | 71.82 | 71.82 | 71.45 | 71.70 | 71.70 | 16,000 |
| 01 abr 2024 | 72.84 | 72.84 | 72.30 | 72.35 | 72.35 | 23,600 |
| 28 mar 2024 | 72.63 | 72.92 | 72.63 | 72.83 | 72.83 | 15,800 |
| 27 mar 2024 | 72.14 | 72.50 | 71.99 | 72.50 | 72.50 | 19,600 |
| 26 mar 2024 | 71.79 | 71.92 | 71.56 | 71.56 | 71.56 | 11,700 |
| 25 mar 2024 | 71.76 | 71.87 | 71.56 | 71.60 | 71.60 | 20,800 |
| 22 mar 2024 | 72.10 | 72.10 | 71.62 | 71.69 | 71.69 | 15,300 |
| 21 mar 2024 | 71.86 | 72.24 | 71.86 | 72.11 | 72.11 | 15,100 |
| 21 mar 2024 | 0.238 Dividendo | |||||
| 20 mar 2024 | 70.93 | 71.74 | 70.93 | 71.69 | 71.45 | 7,100 |
| 19 mar 2024 | 70.48 | 71.05 | 70.48 | 71.05 | 70.81 | 10,300 |
| 18 mar 2024 | 70.75 | 70.92 | 70.47 | 70.62 | 70.39 | 10,400 |
| 15 mar 2024 | 70.35 | 70.68 | 70.35 | 70.49 | 70.26 | 13,600 |
| 14 mar 2024 | 71.33 | 71.33 | 70.32 | 70.58 | 70.35 | 16,800 |
| 13 mar 2024 | 71.40 | 71.66 | 71.27 | 71.42 | 71.18 | 45,200 |
| 12 mar 2024 | 71.28 | 71.47 | 70.89 | 71.42 | 71.18 | 35,500 |
| 11 mar 2024 | 71.17 | 71.19 | 70.77 | 71.14 | 70.90 | 10,300 |
| 08 mar 2024 | 71.62 | 71.75 | 71.04 | 71.17 | 70.93 | 30,900 |
| 07 mar 2024 | 71.10 | 71.43 | 71.10 | 71.40 | 71.16 | 31,600 |
| 06 mar 2024 | 70.69 | 70.95 | 70.55 | 70.69 | 70.46 | 25,100 |
| 05 mar 2024 | 70.50 | 70.68 | 69.92 | 70.17 | 69.94 | 13,000 |
| 04 mar 2024 | 70.57 | 70.91 | 70.41 | 70.71 | 70.48 | 28,000 |
| 01 mar 2024 | 70.07 | 70.39 | 69.86 | 70.39 | 70.16 | 9,800 |
| 29 feb 2024 | 69.85 | 70.01 | 69.65 | 70.01 | 69.78 | 55,500 |
| 28 feb 2024 | 69.15 | 69.62 | 69.14 | 69.43 | 69.20 | 15,900 |
| 27 feb 2024 | 69.28 | 69.36 | 69.17 | 69.34 | 69.11 | 25,400 |
| 26 feb 2024 | 69.30 | 69.42 | 68.98 | 69.02 | 68.79 | 20,400 |
| 23 feb 2024 | 69.21 | 69.39 | 69.16 | 69.24 | 69.01 | 11,600 |
| 22 feb 2024 | 68.65 | 69.11 | 68.61 | 68.98 | 68.75 | 15,500 |
| 21 feb 2024 | 67.81 | 68.16 | 67.75 | 68.11 | 67.88 | 19,600 |
| 20 feb 2024 | 68.04 | 68.09 | 67.88 | 68.00 | 67.77 | 15,000 |
| 16 feb 2024 | 68.46 | 68.82 | 68.35 | 68.35 | 68.12 | 7,600 |
| 15 feb 2024 | 68.18 | 68.78 | 68.18 | 68.77 | 68.54 | 15,600 |
| 14 feb 2024 | 67.54 | 67.92 | 67.45 | 67.86 | 67.63 | 15,300 |
| 13 feb 2024 | 67.23 | 67.23 | 66.54 | 67.03 | 66.81 | 16,200 |
| 12 feb 2024 | 67.94 | 68.43 | 67.94 | 68.19 | 67.96 | 19,500 |
| 09 feb 2024 | 67.75 | 67.93 | 67.52 | 67.84 | 67.61 | 12,800 |
| 08 feb 2024 | 67.40 | 67.71 | 67.31 | 67.71 | 67.49 | 12,200 |
| 07 feb 2024 | 67.38 | 67.58 | 67.08 | 67.39 | 67.17 | 26,500 |
| 06 feb 2024 | 66.65 | 67.05 | 66.65 | 66.99 | 66.77 | 19,300 |
| 05 feb 2024 | 66.91 | 66.91 | 66.32 | 66.57 | 66.35 | 15,800 |
| 02 feb 2024 | 66.74 | 67.45 | 66.45 | 67.23 | 67.01 | 29,200 |
| 01 feb 2024 | 66.45 | 67.12 | 66.02 | 67.12 | 66.90 | 29,000 |
| 31 ene 2024 | 67.00 | 67.18 | 66.31 | 66.33 | 66.11 | 14,700 |
| 30 ene 2024 | 66.94 | 67.30 | 66.94 | 67.20 | 66.98 | 49,000 |
| 29 ene 2024 | 66.58 | 67.13 | 66.56 | 67.09 | 66.87 | 16,900 |
| 26 ene 2024 | 66.66 | 66.80 | 66.47 | 66.51 | 66.29 | 18,300 |
| 25 ene 2024 | 66.66 | 66.66 | 66.25 | 66.53 | 66.31 | 14,200 |
| 24 ene 2024 | 66.93 | 66.93 | 65.99 | 66.01 | 65.79 | 39,100 |
| 23 ene 2024 | 66.69 | 66.69 | 66.27 | 66.49 | 66.27 | 28,600 |
| 22 ene 2024 | 66.24 | 66.76 | 66.24 | 66.52 | 66.30 | 17,600 |
| 19 ene 2024 | 65.74 | 66.07 | 65.40 | 66.02 | 65.80 | 14,500 |
| 18 ene 2024 | 65.42 | 65.53 | 64.93 | 65.49 | 65.27 | 21,700 |
| 17 ene 2024 | 65.09 | 65.41 | 64.87 | 65.15 | 64.93 | 12,500 |
| 16 ene 2024 | 65.81 | 65.86 | 65.50 | 65.72 | 65.50 | 32,400 |
| 12 ene 2024 | 66.59 | 66.59 | 66.05 | 66.19 | 65.97 | 12,900 |
| 11 ene 2024 | 66.48 | 66.48 | 65.74 | 66.31 | 66.09 | 13,600 |
| 10 ene 2024 | 66.36 | 66.61 | 66.21 | 66.51 | 66.29 | 13,600 |
| 09 ene 2024 | 66.27 | 66.56 | 66.23 | 66.36 | 66.14 | 11,000 |
| 08 ene 2024 | 65.76 | 66.64 | 65.71 | 66.64 | 66.42 | 12,500 |
| 05 ene 2024 | 65.38 | 66.16 | 65.30 | 65.81 | 65.59 | 50,500 |
| 04 ene 2024 | 65.57 | 66.07 | 65.57 | 65.64 | 65.42 | 26,900 |
| 03 ene 2024 | 66.29 | 66.29 | 65.73 | 65.73 | 65.51 | 6,500 |
| 02 ene 2024 | 66.73 | 67.07 | 66.55 | 66.81 | 66.59 | 15,100 |
| 29 dic 2023 | 67.31 | 67.51 | 66.93 | 67.13 | 66.91 | 14,600 |
| 28 dic 2023 | 67.37 | 67.47 | 67.27 | 67.47 | 67.25 | 60,200 |
| 27 dic 2023 | 67.40 | 67.40 | 67.08 | 67.34 | 67.12 | 12,500 |
| 26 dic 2023 | 66.79 | 67.31 | 66.79 | 67.23 | 67.01 | 7,100 |
| 22 dic 2023 | 66.60 | 67.01 | 66.55 | 66.77 | 66.55 | 31,100 |
| 21 dic 2023 | 66.16 | 66.51 | 65.91 | 66.51 | 66.29 | 17,300 |
| 20 dic 2023 | 66.51 | 66.89 | 65.69 | 65.69 | 65.47 | 21,300 |
| 20 dic 2023 | 0.319 Dividendo | |||||
| 19 dic 2023 | 66.67 | 67.13 | 66.67 | 67.13 | 66.59 | 14,700 |
| 18 dic 2023 | 66.58 | 66.67 | 66.40 | 66.55 | 66.01 | 15,300 |
| 15 dic 2023 | 66.90 | 66.90 | 66.32 | 66.50 | 65.96 | 14,300 |
| 14 dic 2023 | 66.61 | 67.16 | 66.61 | 66.91 | 66.37 | 17,800 |
| 13 dic 2023 | 64.61 | 65.91 | 64.41 | 65.87 | 65.34 | 20,200 |
| *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.