U.S. markets open in 5 hours 13 minutes
F S&P 500
5,201.50 -11.25 (-0.22%) F Dow Jones
39,133.00 -62.00 (-0.16%) F Nasdaq
18,128.50 -58.00 (-0.32%) E-mini Russell 2000 Index Futur
2,056.50 -8.30 (-0.40%) Petróleo
79.63 +0.64 (+0.81%) Oro
2,319.40 -2.90 (-0.12%)
iShares Morningstar Small-Cap ETF (ISCB)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:54PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 54.28 | 54.41 | 54.19 | 54.39 | 54.39 | 4,000 |
| 07 may 2024 | 54.66 | 54.98 | 54.59 | 54.64 | 54.64 | 3,100 |
| 06 may 2024 | 54.51 | 54.57 | 54.40 | 54.49 | 54.49 | 4,500 |
| 03 may 2024 | 54.04 | 54.04 | 53.71 | 53.81 | 53.81 | 4,600 |
| 02 may 2024 | 53.32 | 53.32 | 52.98 | 53.28 | 53.28 | 2,200 |
| 01 may 2024 | 52.39 | 52.53 | 52.39 | 52.53 | 52.53 | 600 |
| 30 abr 2024 | 52.90 | 53.09 | 52.40 | 52.40 | 52.40 | 3,600 |
| 29 abr 2024 | 53.06 | 53.44 | 53.06 | 53.35 | 53.35 | 4,400 |
| 26 abr 2024 | 52.66 | 53.30 | 52.66 | 53.06 | 53.06 | 2,000 |
| 25 abr 2024 | 52.31 | 52.68 | 52.15 | 52.68 | 52.68 | 1,900 |
| 24 abr 2024 | 53.13 | 53.24 | 52.80 | 53.09 | 53.09 | 5,400 |
| 23 abr 2024 | 52.47 | 53.19 | 52.47 | 53.13 | 53.13 | 2,900 |
| 22 abr 2024 | 51.85 | 52.57 | 51.85 | 52.27 | 52.27 | 3,200 |
| 19 abr 2024 | 51.79 | 51.79 | 51.56 | 51.74 | 51.74 | 1,400 |
| 18 abr 2024 | 51.59 | 51.93 | 51.32 | 51.49 | 51.49 | 1,400 |
| 17 abr 2024 | 52.19 | 52.19 | 51.61 | 51.61 | 51.61 | 2,600 |
| 16 abr 2024 | 51.51 | 52.08 | 51.51 | 51.98 | 51.98 | 5,900 |
| 15 abr 2024 | 53.40 | 53.40 | 52.10 | 52.27 | 52.27 | 6,300 |
| 12 abr 2024 | 53.33 | 53.39 | 52.85 | 52.93 | 52.93 | 3,200 |
| 11 abr 2024 | 53.52 | 54.13 | 53.52 | 53.96 | 53.96 | 13,000 |
| 10 abr 2024 | 53.97 | 54.05 | 53.39 | 53.77 | 53.77 | 16,800 |
| 09 abr 2024 | 55.11 | 55.17 | 54.74 | 55.15 | 55.15 | 6,200 |
| 08 abr 2024 | 54.73 | 55.01 | 54.73 | 54.94 | 54.94 | 3,000 |
| 05 abr 2024 | 54.45 | 54.80 | 54.41 | 54.58 | 54.58 | 4,000 |
| 04 abr 2024 | 55.43 | 55.52 | 54.34 | 54.34 | 54.34 | 9,000 |
| 03 abr 2024 | 54.49 | 54.99 | 54.49 | 54.87 | 54.87 | 5,000 |
| 02 abr 2024 | 54.81 | 54.81 | 54.41 | 54.61 | 54.61 | 8,100 |
| 01 abr 2024 | 55.90 | 55.90 | 55.60 | 55.63 | 55.63 | 3,100 |
| 28 mar 2024 | 56.20 | 56.27 | 56.10 | 56.21 | 56.21 | 3,600 |
| 27 mar 2024 | 55.14 | 55.87 | 55.14 | 55.87 | 55.87 | 5,700 |
| 26 mar 2024 | 55.26 | 55.26 | 54.77 | 54.79 | 54.79 | 3,700 |
| 25 mar 2024 | 54.80 | 55.04 | 54.80 | 54.81 | 54.81 | 3,600 |
| 22 mar 2024 | 55.30 | 55.30 | 54.80 | 54.80 | 54.80 | 7,300 |
| 21 mar 2024 | 55.23 | 55.56 | 55.23 | 55.41 | 55.41 | 3,700 |
| 21 mar 2024 | 0.148 Dividendo | |||||
| 20 mar 2024 | 54.18 | 55.00 | 54.05 | 55.00 | 54.85 | 3,500 |
| 19 mar 2024 | 53.66 | 54.12 | 53.66 | 54.05 | 53.90 | 2,800 |
| 18 mar 2024 | 54.12 | 54.12 | 53.70 | 53.83 | 53.69 | 4,100 |
| 15 mar 2024 | 53.55 | 53.92 | 53.55 | 53.86 | 53.72 | 8,200 |
| 14 mar 2024 | 54.58 | 54.58 | 53.43 | 53.64 | 53.50 | 5,500 |
| 13 mar 2024 | 54.66 | 54.84 | 54.52 | 54.52 | 54.37 | 3,700 |
| 12 mar 2024 | 54.66 | 54.68 | 54.19 | 54.51 | 54.36 | 18,300 |
| 11 mar 2024 | 54.71 | 54.72 | 54.43 | 54.49 | 54.34 | 3,900 |
| 08 mar 2024 | 54.97 | 55.55 | 54.61 | 54.78 | 54.63 | 11,100 |
| 07 mar 2024 | 54.91 | 54.91 | 54.69 | 54.76 | 54.61 | 11,100 |
| 06 mar 2024 | 53.84 | 54.58 | 53.84 | 54.38 | 54.23 | 9,800 |
| 05 mar 2024 | 53.56 | 54.47 | 53.56 | 53.92 | 53.77 | 12,500 |
| 04 mar 2024 | 54.55 | 54.72 | 54.41 | 54.42 | 54.27 | 3,900 |
| 01 mar 2024 | 54.24 | 54.58 | 54.24 | 54.58 | 54.43 | 7,000 |
| 29 feb 2024 | 54.46 | 54.46 | 54.00 | 54.19 | 54.04 | 5,000 |
| 28 feb 2024 | 53.74 | 54.13 | 53.74 | 53.84 | 53.70 | 6,400 |
| 27 feb 2024 | 53.82 | 54.18 | 53.82 | 54.18 | 54.03 | 6,900 |
| 26 feb 2024 | 53.63 | 53.63 | 53.62 | 53.62 | 53.48 | 800 |
| 23 feb 2024 | 53.41 | 53.63 | 53.13 | 53.47 | 53.33 | 3,000 |
| 22 feb 2024 | 53.23 | 53.30 | 53.17 | 53.27 | 53.13 | 1,400 |
| 21 feb 2024 | 52.87 | 52.87 | 52.57 | 52.84 | 52.70 | 15,900 |
| 20 feb 2024 | 52.56 | 53.56 | 52.56 | 53.07 | 52.93 | 8,300 |
| 16 feb 2024 | 53.79 | 53.86 | 53.61 | 53.61 | 53.47 | 1,300 |
| 15 feb 2024 | 53.66 | 54.16 | 53.57 | 54.16 | 54.01 | 3,900 |
| 14 feb 2024 | 52.46 | 53.07 | 52.42 | 53.07 | 52.93 | 2,000 |
| 13 feb 2024 | 52.49 | 52.49 | 51.85 | 51.97 | 51.83 | 4,700 |
| 12 feb 2024 | 53.61 | 54.09 | 53.60 | 53.95 | 53.80 | 5,600 |
| 09 feb 2024 | 52.57 | 53.09 | 52.56 | 53.09 | 52.95 | 2,000 |
| 08 feb 2024 | 51.82 | 52.53 | 51.82 | 52.47 | 52.33 | 4,300 |
| 07 feb 2024 | 52.13 | 52.13 | 51.55 | 51.75 | 51.61 | 7,300 |
| 06 feb 2024 | 51.45 | 51.88 | 51.40 | 51.78 | 51.64 | 8,300 |
| 05 feb 2024 | 51.73 | 51.73 | 51.36 | 51.48 | 51.34 | 6,000 |
| 02 feb 2024 | 51.77 | 52.36 | 51.62 | 52.05 | 51.91 | 8,000 |
| 01 feb 2024 | 52.04 | 52.25 | 51.41 | 52.25 | 52.11 | 9,000 |
| 31 ene 2024 | 52.67 | 53.02 | 51.72 | 51.72 | 51.58 | 48,200 |
| 30 ene 2024 | 53.05 | 53.18 | 52.80 | 52.95 | 52.81 | 2,400 |
| 29 ene 2024 | 52.74 | 53.26 | 52.64 | 53.26 | 53.12 | 5,400 |
| 26 ene 2024 | 52.53 | 52.69 | 52.48 | 52.48 | 52.34 | 2,600 |
| 25 ene 2024 | 52.70 | 52.70 | 52.11 | 52.37 | 52.23 | 2,700 |
| 24 ene 2024 | 52.89 | 52.89 | 51.98 | 52.05 | 51.91 | 5,100 |
| 23 ene 2024 | 52.88 | 52.88 | 52.31 | 52.44 | 52.30 | 4,500 |
| 22 ene 2024 | 51.95 | 52.82 | 51.95 | 52.69 | 52.55 | 7,500 |
| 19 ene 2024 | 51.35 | 51.79 | 51.11 | 51.79 | 51.65 | 10,200 |
| 18 ene 2024 | 51.24 | 51.29 | 50.80 | 51.27 | 51.13 | 46,800 |
| 17 ene 2024 | 50.78 | 51.04 | 50.18 | 50.97 | 50.83 | 9,800 |
| 16 ene 2024 | 51.38 | 51.46 | 51.23 | 51.36 | 51.22 | 9,600 |
| 12 ene 2024 | 52.26 | 52.26 | 51.82 | 51.89 | 51.75 | 6,400 |
| 11 ene 2024 | 52.07 | 52.12 | 51.59 | 52.07 | 51.93 | 2,800 |
| 10 ene 2024 | 52.16 | 52.35 | 51.89 | 52.35 | 52.21 | 4,900 |
| 09 ene 2024 | 52.01 | 52.47 | 52.01 | 52.29 | 52.15 | 4,800 |
| 08 ene 2024 | 51.99 | 52.68 | 51.99 | 52.68 | 52.54 | 139,500 |
| 05 ene 2024 | 51.71 | 52.22 | 51.66 | 51.76 | 51.62 | 5,100 |
| 04 ene 2024 | 52.04 | 52.04 | 51.72 | 51.72 | 51.58 | 10,600 |
| 03 ene 2024 | 52.69 | 52.69 | 51.79 | 51.79 | 51.65 | 4,300 |
| 02 ene 2024 | 53.43 | 53.50 | 53.03 | 53.21 | 53.07 | 8,100 |
| 29 dic 2023 | 54.17 | 54.17 | 53.60 | 53.61 | 53.47 | 9,400 |
| 28 dic 2023 | 54.42 | 54.42 | 54.15 | 54.25 | 54.10 | 15,700 |
| 27 dic 2023 | 54.63 | 54.63 | 54.20 | 54.30 | 54.15 | 4,000 |
| 26 dic 2023 | 53.84 | 54.42 | 53.81 | 54.24 | 54.09 | 3,500 |
| 22 dic 2023 | 53.65 | 53.91 | 53.41 | 53.65 | 53.51 | 12,500 |
| 21 dic 2023 | 52.97 | 53.26 | 52.78 | 53.26 | 53.12 | 6,300 |
| 20 dic 2023 | 53.20 | 53.69 | 52.41 | 52.41 | 52.27 | 6,700 |
| 20 dic 2023 | 0.217 Dividendo | |||||
| 19 dic 2023 | 52.91 | 53.70 | 52.91 | 53.60 | 53.24 | 7,800 |
| 18 dic 2023 | 52.77 | 52.85 | 52.61 | 52.70 | 52.35 | 2,900 |
| *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.