Yahoo

Correo

U.S. markets closed

F S&P 500
5,209.75
-3.00(-0.06%)
F Dow Jones
39,184.00
-11.00(-0.03%)
F Nasdaq
18,167.00
-19.50(-0.11%)
E-mini Russell 2000 Index Futur
2,061.90
-2.90(-0.14%)
Petróleo
79.31
+0.32(+0.41%)
Oro
2,315.90
-6.40(-0.28%)

iShares Future Metaverse Tech And Communications ETF (IVRS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

32.24

-0.33

(-1.01%)

Al cierre: 12:51PM EDT

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	32.24	32.24	32.24	32.24	32.24	100
07 may 2024	32.56	32.56	32.56	32.56	32.56	100
06 may 2024	32.73	32.73	32.73	32.73	32.73	100
03 may 2024	32.46	32.46	32.46	32.46	32.46	100
02 may 2024	31.74	31.74	31.74	31.74	31.74	100
01 may 2024	31.23	31.23	31.23	31.23	31.23	100
30 abr 2024	31.18	31.18	31.08	31.08	31.08	100
29 abr 2024	31.64	31.64	31.64	31.64	31.64	100
26 abr 2024	31.20	31.47	31.20	31.47	31.47	300
25 abr 2024	30.97	30.97	30.97	30.97	30.97	100
24 abr 2024	31.31	31.31	31.31	31.31	31.31	100
23 abr 2024	31.17	31.17	31.17	31.17	31.17	100
22 abr 2024	30.89	30.89	30.89	30.89	30.89	100
19 abr 2024	30.56	30.56	30.56	30.56	30.56	100
18 abr 2024	30.86	30.86	30.86	30.86	30.86	100
17 abr 2024	31.26	31.26	30.93	30.93	30.93	400
16 abr 2024	31.22	31.22	31.22	31.22	31.22	100
15 abr 2024	31.16	31.25	31.16	31.25	31.25	300
12 abr 2024	32.02	32.02	31.76	31.76	31.76	400
11 abr 2024	32.49	32.49	32.49	32.49	32.49	200
10 abr 2024	32.32	32.32	32.32	32.32	32.32	100
09 abr 2024	32.77	32.77	32.77	32.77	32.77	100
08 abr 2024	32.54	32.64	32.54	32.64	32.64	300
05 abr 2024	32.54	32.60	32.51	32.58	32.58	1,500
04 abr 2024	32.89	32.89	32.33	32.33	32.33	400
03 abr 2024	32.50	32.79	32.50	32.65	32.65	900
02 abr 2024	32.44	32.65	32.44	32.65	32.65	2,100
01 abr 2024	33.10	33.10	32.96	32.96	32.96	200
28 mar 2024	33.00	33.00	33.00	33.00	33.00	200
27 mar 2024	33.02	33.11	32.99	33.11	33.11	500
26 mar 2024	33.11	33.11	33.02	33.02	33.02	200
25 mar 2024	32.96	32.96	32.96	32.96	32.96	100
22 mar 2024	33.20	33.21	33.20	33.20	33.20	1,000
21 mar 2024	33.79	33.79	33.33	33.33	33.33	1,100
20 mar 2024	33.31	33.31	33.31	33.31	33.31	100
19 mar 2024	32.82	32.82	32.82	32.82	32.82	100
18 mar 2024	32.90	32.90	32.74	32.74	32.74	400
15 mar 2024	32.67	32.67	32.51	32.51	32.51	500
14 mar 2024	32.90	32.90	32.90	32.90	32.90	100
13 mar 2024	33.24	33.24	33.24	33.24	33.24	200
12 mar 2024	33.40	33.40	33.40	33.40	33.40	100
11 mar 2024	32.79	33.00	32.79	33.00	33.00	500
08 mar 2024	32.73	32.73	32.73	32.73	32.73	100
07 mar 2024	32.96	32.96	32.91	32.94	32.94	500
06 mar 2024	32.57	32.57	32.57	32.57	32.57	100
05 mar 2024	32.19	32.19	32.19	32.19	32.19	100
04 mar 2024	32.97	32.97	32.95	32.95	32.95	200
01 mar 2024	33.20	33.28	33.13	33.28	33.28	300
29 feb 2024	32.83	32.83	32.83	32.83	32.83	100
28 feb 2024	32.80	32.81	32.75	32.75	32.75	700
27 feb 2024	33.00	33.03	33.00	33.02	33.02	1,500
26 feb 2024	33.21	33.21	33.04	33.04	33.04	400
23 feb 2024	33.23	33.23	33.12	33.12	33.12	700
22 feb 2024	33.28	33.28	33.25	33.25	33.25	300
21 feb 2024	32.45	32.45	32.45	32.45	32.45	100
20 feb 2024	32.60	32.62	32.57	32.57	32.57	500
16 feb 2024	33.30	33.30	33.04	33.04	33.04	300
15 feb 2024	33.40	33.48	33.40	33.48	33.48	500
14 feb 2024	33.39	33.39	33.39	33.39	33.39	100
13 feb 2024	32.64	32.64	32.64	32.64	32.64	100
12 feb 2024	33.43	34.00	33.34	33.34	33.34	11,200
09 feb 2024	33.41	33.41	33.41	33.41	33.41	100
08 feb 2024	33.16	33.16	33.16	33.16	33.16	200
07 feb 2024	33.04	33.04	33.04	33.04	33.04	100
06 feb 2024	32.90	32.90	32.61	32.61	32.61	500
05 feb 2024	32.49	32.49	32.49	32.49	32.49	100
02 feb 2024	32.07	32.68	32.07	32.64	32.64	2,100
01 feb 2024	31.80	32.00	31.79	32.00	32.00	700
31 ene 2024	31.89	31.89	31.89	31.89	31.89	100
30 ene 2024	32.76	32.76	32.37	32.37	32.37	300
29 ene 2024	32.20	32.62	32.20	32.62	32.62	1,300
26 ene 2024	32.39	32.39	32.39	32.39	32.39	100
25 ene 2024	32.58	32.58	32.51	32.51	32.51	200
24 ene 2024	32.51	32.51	32.51	32.51	32.51	100
23 ene 2024	32.31	32.31	32.31	32.31	32.31	100
22 ene 2024	31.88	31.94	31.80	31.94	31.94	1,200
19 ene 2024	31.70	31.70	31.70	31.70	31.70	100
18 ene 2024	31.13	31.61	30.80	31.22	31.22	1,200
17 ene 2024	30.99	30.99	30.99	30.99	30.99	100
16 ene 2024	31.47	31.47	31.42	31.42	31.42	700
12 ene 2024	32.18	32.18	32.02	32.02	32.02	300
11 ene 2024	31.89	31.89	31.89	31.89	31.89	100
10 ene 2024	31.44	31.79	31.44	31.79	31.79	600
09 ene 2024	31.55	31.55	31.55	31.55	31.55	200
08 ene 2024	31.78	31.78	31.78	31.78	31.78	100
05 ene 2024	31.27	31.27	31.27	31.27	31.27	100
04 ene 2024	31.31	31.59	31.31	31.46	31.46	400
03 ene 2024	31.45	31.45	31.45	31.45	31.45	200
02 ene 2024	31.75	31.75	31.75	31.75	31.75	200
29 dic 2023	32.90	32.90	32.56	32.57	32.57	900
28 dic 2023	32.70	32.70	32.70	32.70	32.70	100
27 dic 2023	32.80	33.00	32.40	32.65	32.65	5,800
26 dic 2023	32.52	32.52	32.52	32.52	32.52	100
22 dic 2023	31.96	32.16	31.96	32.16	32.16	300
21 dic 2023	32.59	32.59	32.59	32.59	32.59	100
20 dic 2023	32.06	32.06	32.06	32.06	32.06	100
20 dic 2023	0.055 Dividendo
19 dic 2023	32.59	32.63	32.59	32.63	32.57	200
18 dic 2023	32.35	32.35	32.35	32.35	32.29	100
15 dic 2023	32.31	32.31	32.31	32.31	32.25	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...

F S&P 5005,209.75-3.00(-0.06%)

F Dow Jones39,184.00-11.00(-0.03%)

F Nasdaq18,167.00-19.50(-0.11%)

E-mini Russell 2000 Index Futur2,061.90-2.90(-0.14%)

Petróleo79.31+0.32(+0.41%)

Oro2,315.90-6.40(-0.28%)

iShares Future Metaverse Tech And Communications ETF (IVRS)

F S&P 500
5,209.75
-3.00(-0.06%)

F Dow Jones
39,184.00
-11.00(-0.03%)

F Nasdaq
18,167.00
-19.50(-0.11%)

E-mini Russell 2000 Index Futur
2,061.90
-2.90(-0.14%)

Petróleo
79.31
+0.32(+0.41%)

Oro
2,315.90
-6.40(-0.28%)