iShares $ Treasury Bond 20+yr UCITS ETF USD (Dist) (IS04.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 3.1024 | 3.1256 | 3.0950 | 3.1204 | 3.1204 | 568,535 |
| 30 may 2024 | 3.0973 | 3.1036 | 3.0870 | 3.1000 | 3.1000 | 205,816 |
| 29 may 2024 | 3.0956 | 3.1013 | 3.0772 | 3.0827 | 3.0827 | 293,689 |
| 28 may 2024 | 3.1496 | 3.1528 | 3.1184 | 3.1184 | 3.1184 | 204,816 |
| 27 may 2024 | 3.1504 | 3.1592 | 3.1400 | 3.1479 | 3.1479 | 148,126 |
| 24 may 2024 | 3.1570 | 3.1597 | 3.1342 | 3.1452 | 3.1452 | 142,702 |
| 23 may 2024 | 3.1709 | 3.1815 | 3.1400 | 3.1445 | 3.1445 | 308,847 |
| 22 may 2024 | 3.1456 | 3.1695 | 3.1445 | 3.1607 | 3.1607 | 254,425 |
| 21 may 2024 | 3.1381 | 3.1650 | 3.1369 | 3.1549 | 3.1549 | 646,656 |
| 20 may 2024 | 3.1455 | 3.1538 | 3.1330 | 3.1387 | 3.1387 | 225,549 |
| 17 may 2024 | 3.1746 | 3.1756 | 3.1516 | 3.1516 | 3.1516 | 424,518 |
| 16 may 2024 | 3.1853 | 3.1950 | 3.1742 | 3.1743 | 3.1743 | 265,495 |
| 15 may 2024 | 3.1506 | 3.1716 | 3.1478 | 3.1685 | 3.1685 | 726,490 |
| 14 may 2024 | 3.1376 | 3.1442 | 3.1198 | 3.1316 | 3.1316 | 354,437 |
| 13 may 2024 | 3.1358 | 3.1402 | 3.1280 | 3.1370 | 3.1370 | 405,511 |
| 10 may 2024 | 3.1506 | 3.1555 | 3.1291 | 3.1333 | 3.1333 | 503,701 |
| 09 may 2024 | 3.1412 | 3.1416 | 3.1217 | 3.1303 | 3.1303 | 253,296 |
| 08 may 2024 | 3.1537 | 3.1607 | 3.1400 | 3.1476 | 3.1476 | 310,477 |
| 07 may 2024 | 3.1397 | 3.1671 | 3.1397 | 3.1635 | 3.1635 | 437,969 |
| 06 may 2024 | 3.1304 | 3.1401 | 3.1130 | 3.1165 | 3.1165 | 273,761 |
| 03 may 2024 | 3.0961 | 3.1251 | 3.0940 | 3.1120 | 3.1120 | 1,367,797 |
| 02 may 2024 | 3.0979 | 3.1057 | 3.0804 | 3.0940 | 3.0940 | 1,171,567 |
| 30 abr 2024 | 3.0978 | 3.1010 | 3.0750 | 3.0884 | 3.0884 | 404,809 |
| 29 abr 2024 | 3.0887 | 3.1000 | 3.0817 | 3.0900 | 3.0900 | 320,830 |
| 26 abr 2024 | 3.0634 | 3.0905 | 3.0578 | 3.0818 | 3.0818 | 607,800 |
| 25 abr 2024 | 3.0704 | 3.0759 | 3.0475 | 3.0562 | 3.0562 | 501,035 |
| 24 abr 2024 | 3.0961 | 3.1000 | 3.0690 | 3.0785 | 3.0785 | 442,805 |
| 23 abr 2024 | 3.1207 | 3.1228 | 3.0900 | 3.1072 | 3.1072 | 639,609 |
| 22 abr 2024 | 3.1060 | 3.1200 | 3.1010 | 3.1178 | 3.1178 | 408,831 |
| 19 abr 2024 | 3.1212 | 3.1420 | 3.1068 | 3.1208 | 3.1208 | 368,942 |
| 18 abr 2024 | 3.1224 | 3.1282 | 3.1064 | 3.1073 | 3.1073 | 287,564 |
| 17 abr 2024 | 3.1041 | 3.1149 | 3.0952 | 3.1136 | 3.1136 | 495,844 |
| 16 abr 2024 | 3.1143 | 3.1192 | 3.0778 | 3.1045 | 3.1045 | 651,651 |
| 15 abr 2024 | 3.1441 | 3.1521 | 3.1060 | 3.1087 | 3.1087 | 565,780 |
| 12 abr 2024 | 3.1383 | 3.1900 | 3.1370 | 3.1712 | 3.1712 | 583,217 |
| 11 abr 2024 | 3.1304 | 3.1410 | 3.1179 | 3.1198 | 3.1198 | 503,496 |
| 10 abr 2024 | 3.1690 | 3.1763 | 3.1339 | 3.1547 | 3.1547 | 1,269,454 |
| 09 abr 2024 | 3.1466 | 3.1689 | 3.1439 | 3.1660 | 3.1660 | 179,818 |
| 08 abr 2024 | 3.1321 | 3.1458 | 3.1220 | 3.1376 | 3.1376 | 715,985 |
| 05 abr 2024 | 3.1847 | 3.1862 | 3.1531 | 3.1573 | 3.1573 | 388,081 |
| 04 abr 2024 | 3.1595 | 3.1822 | 3.1488 | 3.1641 | 3.1641 | 696,424 |
| 03 abr 2024 | 3.1838 | 3.1865 | 3.1468 | 3.1548 | 3.1548 | 561,145 |
| 02 abr 2024 | 3.2201 | 3.2240 | 3.1633 | 3.1819 | 3.1819 | 547,323 |
| 28 mar 2024 | 3.2551 | 3.2746 | 3.2470 | 3.2651 | 3.2651 | 492,699 |
| 27 mar 2024 | 3.2295 | 3.2475 | 3.2157 | 3.2444 | 3.2444 | 205,271 |
| 26 mar 2024 | 3.2089 | 3.2172 | 3.2000 | 3.2151 | 3.2151 | 360,587 |
| 25 mar 2024 | 3.2327 | 3.2349 | 3.2060 | 3.2087 | 3.2087 | 376,436 |
| 22 mar 2024 | 3.2105 | 3.2363 | 3.2081 | 3.2314 | 3.2314 | 323,831 |
| 21 mar 2024 | 3.1676 | 3.1926 | 3.1669 | 3.1847 | 3.1847 | 477,427 |
| 20 mar 2024 | 3.1898 | 3.1968 | 3.1890 | 3.1932 | 3.1932 | 236,857 |
| 19 mar 2024 | 3.1770 | 3.1870 | 3.1749 | 3.1762 | 3.1762 | 217,389 |
| 18 mar 2024 | 3.1731 | 3.1772 | 3.1613 | 3.1668 | 3.1668 | 373,486 |
| 15 mar 2024 | 3.1839 | 3.1931 | 3.1687 | 3.1807 | 3.1807 | 351,393 |
| 14 mar 2024 | 3.2046 | 3.2102 | 3.1713 | 3.1788 | 3.1788 | 438,654 |
| 13 mar 2024 | 3.2397 | 3.2399 | 3.2002 | 3.2041 | 3.2041 | 563,137 |
| 12 mar 2024 | 3.2588 | 3.2673 | 3.2307 | 3.2321 | 3.2321 | 412,106 |
| 11 mar 2024 | 3.2726 | 3.2736 | 3.2529 | 3.2563 | 3.2563 | 356,914 |
| 08 mar 2024 | 3.2686 | 3.2749 | 3.2353 | 3.2485 | 3.2485 | 207,178 |
| 07 mar 2024 | 3.2737 | 3.3096 | 3.2542 | 3.2550 | 3.2550 | 562,089 |
| 06 mar 2024 | 3.2538 | 3.2660 | 3.2409 | 3.2632 | 3.2632 | 674,143 |
| 05 mar 2024 | 3.2412 | 3.2700 | 3.2290 | 3.2576 | 3.2576 | 484,953 |
| 04 mar 2024 | 3.2250 | 3.2365 | 3.2090 | 3.2151 | 3.2151 | 409,426 |
| 01 mar 2024 | 3.2149 | 3.2420 | 3.2000 | 3.2316 | 3.2316 | 419,686 |
| 29 feb 2024 | 3.1909 | 3.2308 | 3.1747 | 3.2266 | 3.2266 | 601,967 |
| 28 feb 2024 | 3.1898 | 3.2038 | 3.1813 | 3.1854 | 3.1854 | 172,431 |
| 27 feb 2024 | 3.2010 | 3.2066 | 3.1834 | 3.1877 | 3.1877 | 229,739 |
| 26 feb 2024 | 3.2307 | 3.2318 | 3.1929 | 3.1929 | 3.1929 | 384,976 |
| 23 feb 2024 | 3.1656 | 3.2103 | 3.1606 | 3.2092 | 3.2092 | 616,680 |
| 22 feb 2024 | 3.1498 | 3.1800 | 3.1380 | 3.1723 | 3.1723 | 693,559 |
| 21 feb 2024 | 3.1742 | 3.1921 | 3.1720 | 3.1742 | 3.1742 | 393,119 |
| 20 feb 2024 | 3.1855 | 3.1915 | 3.1704 | 3.1885 | 3.1885 | 210,392 |
| 19 feb 2024 | 3.1816 | 3.1855 | 3.1775 | 3.1777 | 3.1777 | 231,744 |
| 16 feb 2024 | 3.1981 | 3.2062 | 3.1835 | 3.1866 | 3.1866 | 296,274 |
| 15 feb 2024 | 3.2313 | 3.2343 | 3.2066 | 3.2069 | 3.2069 | 247,779 |
| 14 feb 2024 | 3.2095 | 3.2110 | 3.1878 | 3.2018 | 3.2018 | 246,233 |
| 13 feb 2024 | 3.2224 | 3.2633 | 3.1933 | 3.2082 | 3.2082 | 383,526 |
| 12 feb 2024 | 3.2332 | 3.2413 | 3.2154 | 3.2217 | 3.2217 | 158,602 |
| 09 feb 2024 | 3.2294 | 3.2450 | 3.2180 | 3.2243 | 3.2243 | 405,118 |
| 08 feb 2024 | 3.2500 | 3.2516 | 3.2250 | 3.2278 | 3.2278 | 236,279 |
| 07 feb 2024 | 3.2654 | 3.2743 | 3.2464 | 3.2620 | 3.2620 | 421,241 |
| 06 feb 2024 | 3.2526 | 3.2716 | 3.2470 | 3.2679 | 3.2679 | 306,839 |
| 05 feb 2024 | 3.2842 | 3.2919 | 3.2476 | 3.2518 | 3.2518 | 333,058 |
| 02 feb 2024 | 3.3267 | 3.3388 | 3.2863 | 3.2898 | 3.2898 | 538,118 |
| 01 feb 2024 | 3.3147 | 3.3700 | 3.3084 | 3.3583 | 3.3583 | 692,562 |
| 31 ene 2024 | 3.2844 | 3.2929 | 3.2572 | 3.2862 | 3.2862 | 506,976 |
| 30 ene 2024 | 3.2531 | 3.2610 | 3.2316 | 3.2438 | 3.2438 | 239,423 |
| 29 ene 2024 | 3.2155 | 3.2295 | 3.2073 | 3.2284 | 3.2284 | 186,196 |
| 26 ene 2024 | 3.2181 | 3.2189 | 3.1800 | 3.1940 | 3.1940 | 306,848 |
| 25 ene 2024 | 3.1754 | 3.2091 | 3.1681 | 3.2041 | 3.2041 | 346,731 |
| 24 ene 2024 | 3.1969 | 3.2130 | 3.1702 | 3.1702 | 3.1702 | 824,194 |
| 23 ene 2024 | 3.1974 | 3.2010 | 3.1850 | 3.1872 | 3.1872 | 422,867 |
| 22 ene 2024 | 3.2006 | 3.2223 | 3.1948 | 3.2117 | 3.2117 | 204,349 |
| 19 ene 2024 | 3.1818 | 3.1930 | 3.1682 | 3.1848 | 3.1848 | 410,484 |
| 18 ene 2024 | 3.2158 | 3.2216 | 3.1943 | 3.1994 | 3.1994 | 424,493 |
| 17 ene 2024 | 3.2163 | 3.2378 | 3.2021 | 3.2256 | 3.2256 | 330,169 |
| 16 ene 2024 | 3.2493 | 3.2570 | 3.2244 | 3.2295 | 3.2295 | 842,480 |
| 15 ene 2024 | 3.2452 | 3.2505 | 3.2324 | 3.2448 | 3.2448 | 183,743 |
| 12 ene 2024 | 3.2614 | 3.2696 | 3.2424 | 3.2558 | 3.2558 | 349,906 |
| 11 ene 2024 | 3.2567 | 3.2678 | 3.2216 | 3.2350 | 3.2350 | 287,960 |
| 10 ene 2024 | 3.2703 | 3.2778 | 3.2510 | 3.2512 | 3.2512 | 344,567 |
| *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.