U.S. markets closed

iShares Core S&P U.S. Growth ETF (IUSG)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
127.32-0.36 (-0.28%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 2024127.48128.04126.88127.32127.32303,568
20 jun 2024129.14129.21127.06127.68127.68396,200
18 jun 2024128.49128.70128.00128.59128.59757,500
17 jun 2024127.19128.86126.79128.32128.32302,500
14 jun 2024126.62127.07126.31127.05127.05379,500
13 jun 2024127.17127.17126.01126.72126.72541,100
12 jun 2024125.54127.03125.35126.17126.17274,700
11 jun 2024123.07124.28122.67124.28124.28302,000
11 jun 20240.144 Dividendo
10 jun 2024122.57123.44122.41123.33123.19271,700
07 jun 2024122.84123.54122.43122.81122.67312,400
06 jun 2024123.04123.40122.50122.94122.80367,400
05 jun 2024121.42122.97121.36122.97122.83278,000
04 jun 2024120.35120.82119.85120.71120.57270,700
03 jun 2024120.59120.74119.05120.41120.27393,800
31 may 2024119.88119.98117.72119.86119.72341,700
30 may 2024120.74120.77119.24119.54119.40357,400
29 may 2024120.95121.75120.91121.32121.18321,800
28 may 2024121.67121.95121.15121.89121.75432,600
24 may 2024120.58121.33120.24121.19121.05324,500
23 may 2024121.66121.69119.63120.06119.92336,200
22 may 2024120.77120.86119.69120.30120.16229,100
21 may 2024119.99120.73119.90120.68120.54296,500
20 may 2024119.54120.49119.54120.31120.17311,300
17 may 2024119.62119.75118.99119.55119.41365,200
16 may 2024119.99120.40119.49119.52119.38418,800
15 may 2024118.94120.14118.64120.11119.97317,900
14 may 2024117.32118.36117.19118.18118.04295,300
13 may 2024117.95117.95117.11117.47117.33312,900
10 may 2024117.70118.10117.08117.44117.30293,700
09 may 2024117.01117.49116.69117.40117.26278,300
08 may 2024116.41117.28116.41117.00116.86290,700
07 may 2024117.21117.61116.93117.13116.99259,800
06 may 2024115.95117.15115.86117.15117.01356,400
03 may 2024115.40115.80114.90115.52115.39327,000
02 may 2024113.06113.65111.92113.47113.34299,600
01 may 2024112.58114.21111.78112.01111.88338,800
30 abr 2024114.47114.86112.51112.51112.38308,300
29 abr 2024115.00115.04113.95114.68114.55270,800
26 abr 2024113.92114.84113.55114.38114.25327,500
25 abr 2024110.58112.48110.23112.32112.19330,200
24 abr 2024113.66113.87112.34112.83112.70327,100
23 abr 2024111.80113.01111.57112.86112.73403,600
22 abr 2024110.76111.80109.92111.13111.00382,300
19 abr 2024112.00112.26109.63109.98109.85610,400
18 abr 2024113.26113.73112.26112.39112.26297,700
17 abr 2024114.91114.91112.70112.99112.86324,600
16 abr 2024114.03114.83113.77114.13114.00433,400
15 abr 2024117.01117.10113.99114.13114.001,248,500
12 abr 2024116.87117.19115.71116.17116.03652,000
11 abr 2024116.51117.99115.84117.75117.61363,800
10 abr 2024115.39116.34115.39116.05115.91455,700
09 abr 2024117.40117.43115.59116.84116.70392,400
08 abr 2024117.09117.30116.56116.89116.75764,400
05 abr 2024115.75117.39115.69116.90116.761,516,400
04 abr 2024117.81118.14115.18115.18115.05273,100
03 abr 2024116.01117.36116.01116.88116.74374,600
02 abr 2024116.01116.54115.66116.45116.31506,900
01 abr 2024117.52117.97116.90117.35117.21545,800
28 mar 2024117.23117.54117.04117.21117.07407,000
27 mar 2024117.87117.87116.67117.46117.32779,600
26 mar 2024117.85118.05117.00117.07116.93480,700
25 mar 2024117.47117.92117.12117.54117.40392,800
22 mar 2024117.58118.27117.52117.92117.78280,300
21 mar 2024118.45118.45117.70117.75117.61350,400
21 mar 20240.167 Dividendo
20 mar 2024116.68117.76116.24117.71117.41382,200
19 mar 2024115.28116.48114.81116.43116.13349,300
18 mar 2024116.14116.67115.66115.76115.461,094,100
15 mar 2024115.04115.29114.36114.72114.42422,400
14 mar 2024116.29116.52115.28116.00115.701,109,700
13 mar 2024116.17116.23115.54115.88115.58271,700
12 mar 2024115.10116.44114.34116.37116.07408,700
11 mar 2024114.38114.65113.78114.25113.95506,300
08 mar 2024116.51117.37114.66114.87114.57453,600
07 mar 2024115.25116.44114.92116.18115.88414,600
06 mar 2024114.97115.12114.01114.47114.17352,000
05 mar 2024114.84114.93113.31113.94113.65380,000
04 mar 2024115.91116.36115.71115.72115.42934,500
01 mar 2024114.83116.21114.83116.11115.81372,600
29 feb 2024114.23114.96113.75114.60114.30292,100
28 feb 2024113.59114.01113.45113.78113.49303,900
27 feb 2024114.04114.21113.53114.15113.85355,500
26 feb 2024114.32114.64113.97113.97113.68412,500
23 feb 2024115.03115.21113.93114.21113.91413,600
22 feb 2024113.27114.57113.15114.50114.20503,400
21 feb 2024110.36110.86109.93110.86110.57316,200
20 feb 2024111.42111.78110.19111.04110.75496,400
16 feb 2024113.02113.10112.06112.17111.88568,900
15 feb 2024112.82113.00112.12113.00112.712,987,600
14 feb 2024112.09112.79111.53112.72112.43407,100
13 feb 2024110.77111.97110.58111.34111.05405,400
12 feb 2024113.48113.90112.71112.93112.64307,600
09 feb 2024112.69113.63112.62113.55113.26369,200
08 feb 2024112.18112.49112.13112.45112.16287,900
07 feb 2024111.25112.25111.18112.18111.89516,600
06 feb 2024111.10111.16110.03110.73110.44615,400
05 feb 2024110.83111.06109.96110.74110.45374,900
02 feb 2024109.00111.02108.84110.73110.44396,500
01 feb 2024107.50108.55107.47108.54108.26392,000
*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...