U.S. markets open in 1 hour 52 minutes
F S&P 500
5,513.25 +22.25 (+0.41%) F Dow Jones
38,893.00 +34.00 (+0.09%) F Nasdaq
20,042.00 +122.75 (+0.62%) E-mini Russell 2000 Index Futur
2,054.90 +5.60 (+0.27%) Petróleo
81.70 +0.13 (+0.16%) Oro
2,353.30 +6.40 (+0.27%)
iShares Global Comm Services ETF (IXP)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 87.77 | 87.77 | 87.11 | 87.43 | 87.43 | 4,800 |
| 17 jun 2024 | 87.31 | 88.01 | 86.98 | 87.84 | 87.84 | 23,000 |
| 14 jun 2024 | 86.88 | 87.48 | 86.88 | 87.48 | 87.48 | 7,600 |
| 13 jun 2024 | 87.47 | 87.52 | 86.98 | 87.23 | 87.23 | 14,000 |
| 12 jun 2024 | 88.55 | 88.55 | 87.64 | 87.95 | 87.95 | 350,900 |
| 11 jun 2024 | 87.41 | 87.80 | 87.18 | 87.71 | 87.71 | 14,600 |
| 11 jun 2024 | 0.446 Dividendo | |||||
| 10 jun 2024 | 87.71 | 88.12 | 87.30 | 88.06 | 87.61 | 17,600 |
| 07 jun 2024 | 88.30 | 88.45 | 87.60 | 87.63 | 87.19 | 11,600 |
| 06 jun 2024 | 88.56 | 88.94 | 88.56 | 88.57 | 88.12 | 5,900 |
| 05 jun 2024 | 88.07 | 88.53 | 87.79 | 88.53 | 88.08 | 21,000 |
| 04 jun 2024 | 87.00 | 87.36 | 86.77 | 87.36 | 86.92 | 12,500 |
| 03 jun 2024 | 87.27 | 87.27 | 86.44 | 86.92 | 86.48 | 6,600 |
| 31 may 2024 | 85.89 | 86.52 | 85.10 | 86.52 | 86.08 | 10,400 |
| 30 may 2024 | 86.18 | 86.18 | 86.01 | 86.01 | 85.57 | 3,000 |
| 29 may 2024 | 86.13 | 86.60 | 86.13 | 86.23 | 85.79 | 19,200 |
| 28 may 2024 | 86.61 | 86.97 | 86.43 | 86.93 | 86.49 | 22,800 |
| 24 may 2024 | 86.69 | 86.91 | 86.64 | 86.69 | 86.25 | 6,800 |
| 23 may 2024 | 87.15 | 87.15 | 85.84 | 85.91 | 85.47 | 3,800 |
| 22 may 2024 | 86.85 | 87.13 | 86.65 | 86.79 | 86.35 | 9,200 |
| 21 may 2024 | 86.92 | 87.16 | 86.82 | 87.09 | 86.65 | 9,000 |
| 20 may 2024 | 87.18 | 87.60 | 87.18 | 87.36 | 86.92 | 11,600 |
| 17 may 2024 | 87.11 | 87.41 | 86.98 | 87.34 | 86.90 | 27,800 |
| 16 may 2024 | 87.17 | 87.58 | 87.04 | 87.23 | 86.79 | 291,700 |
| 15 may 2024 | 86.63 | 87.28 | 86.63 | 87.28 | 86.84 | 12,300 |
| 14 may 2024 | 85.93 | 86.64 | 85.93 | 86.51 | 86.07 | 5,700 |
| 13 may 2024 | 85.21 | 85.92 | 85.20 | 85.89 | 85.45 | 4,900 |
| 10 may 2024 | 85.68 | 85.76 | 85.35 | 85.76 | 85.33 | 3,600 |
| 09 may 2024 | 85.59 | 85.72 | 85.29 | 85.72 | 85.29 | 5,900 |
| 08 may 2024 | 85.03 | 85.50 | 85.03 | 85.14 | 84.71 | 7,200 |
| 07 may 2024 | 85.18 | 85.59 | 85.12 | 85.44 | 85.01 | 27,400 |
| 06 may 2024 | 84.72 | 85.54 | 84.64 | 85.54 | 85.11 | 59,000 |
| 03 may 2024 | 83.82 | 84.38 | 83.58 | 84.38 | 83.95 | 4,200 |
| 02 may 2024 | 82.76 | 83.45 | 82.62 | 83.37 | 82.95 | 7,300 |
| 01 may 2024 | 81.82 | 83.30 | 81.82 | 82.29 | 81.87 | 9,600 |
| 30 abr 2024 | 82.50 | 82.86 | 81.76 | 81.76 | 81.35 | 7,500 |
| 29 abr 2024 | 83.44 | 83.51 | 82.63 | 83.00 | 82.58 | 10,900 |
| 26 abr 2024 | 83.67 | 83.96 | 83.38 | 83.96 | 83.53 | 11,800 |
| 25 abr 2024 | 79.70 | 81.50 | 79.70 | 81.41 | 81.00 | 30,700 |
| 24 abr 2024 | 84.37 | 84.44 | 83.39 | 84.11 | 83.68 | 7,900 |
| 23 abr 2024 | 83.83 | 84.20 | 83.63 | 84.05 | 83.62 | 17,600 |
| 22 abr 2024 | 82.85 | 82.85 | 82.31 | 82.70 | 82.28 | 2,600 |
| 19 abr 2024 | 82.06 | 82.28 | 81.50 | 81.87 | 81.46 | 58,100 |
| 18 abr 2024 | 82.85 | 83.45 | 82.85 | 82.93 | 82.51 | 10,500 |
| 17 abr 2024 | 83.04 | 83.12 | 82.14 | 82.46 | 82.04 | 12,700 |
| 16 abr 2024 | 82.65 | 82.90 | 82.51 | 82.51 | 82.09 | 5,100 |
| 15 abr 2024 | 84.60 | 84.60 | 82.77 | 82.79 | 82.37 | 15,400 |
| 12 abr 2024 | 84.76 | 84.84 | 83.88 | 84.10 | 83.67 | 38,700 |
| 11 abr 2024 | 85.13 | 85.54 | 84.69 | 85.50 | 85.07 | 2,900 |
| 10 abr 2024 | 84.49 | 84.82 | 84.47 | 84.82 | 84.39 | 13,700 |
| 09 abr 2024 | 85.41 | 85.41 | 84.77 | 85.17 | 84.74 | 9,800 |
| 08 abr 2024 | 85.40 | 85.66 | 85.17 | 85.30 | 84.87 | 21,600 |
| 05 abr 2024 | 84.42 | 85.48 | 84.42 | 85.38 | 84.95 | 20,900 |
| 04 abr 2024 | 85.66 | 85.92 | 84.25 | 84.43 | 84.00 | 4,900 |
| 03 abr 2024 | 84.58 | 85.34 | 84.58 | 85.34 | 84.91 | 3,200 |
| 02 abr 2024 | 84.09 | 84.71 | 84.02 | 84.71 | 84.28 | 9,200 |
| 01 abr 2024 | 84.10 | 84.90 | 83.92 | 84.90 | 84.47 | 11,600 |
| 28 mar 2024 | 84.34 | 84.41 | 84.10 | 84.14 | 83.71 | 33,400 |
| 27 mar 2024 | 84.53 | 84.53 | 83.86 | 84.35 | 83.92 | 35,400 |
| 26 mar 2024 | 84.50 | 84.74 | 84.03 | 84.03 | 83.60 | 4,100 |
| 25 mar 2024 | 84.06 | 84.29 | 84.03 | 84.12 | 83.69 | 10,700 |
| 22 mar 2024 | 84.32 | 84.48 | 84.27 | 84.48 | 84.05 | 4,900 |
| 21 mar 2024 | 84.66 | 84.66 | 83.97 | 84.11 | 83.68 | 9,000 |
| 20 mar 2024 | 83.51 | 84.35 | 83.42 | 84.35 | 83.92 | 8,600 |
| 19 mar 2024 | 83.06 | 83.39 | 82.58 | 83.25 | 82.83 | 28,400 |
| 18 mar 2024 | 83.37 | 83.69 | 83.22 | 83.39 | 82.97 | 10,500 |
| 15 mar 2024 | 82.18 | 82.18 | 81.59 | 81.82 | 81.41 | 13,100 |
| 14 mar 2024 | 82.83 | 82.83 | 82.07 | 82.36 | 81.94 | 3,700 |
| 13 mar 2024 | 82.44 | 82.80 | 82.38 | 82.48 | 82.06 | 26,200 |
| 12 mar 2024 | 82.07 | 82.55 | 81.85 | 82.45 | 82.03 | 5,000 |
| 11 mar 2024 | 81.50 | 82.06 | 81.23 | 81.63 | 81.22 | 5,500 |
| 08 mar 2024 | 82.15 | 83.04 | 81.75 | 82.09 | 81.67 | 3,800 |
| 07 mar 2024 | 81.65 | 82.41 | 81.52 | 82.22 | 81.80 | 10,400 |
| 06 mar 2024 | 81.40 | 81.51 | 80.83 | 80.97 | 80.56 | 23,600 |
| 05 mar 2024 | 80.80 | 80.85 | 80.54 | 80.75 | 80.34 | 50,300 |
| 04 mar 2024 | 81.98 | 81.98 | 81.22 | 81.22 | 80.81 | 8,100 |
| 01 mar 2024 | 81.71 | 82.42 | 81.71 | 82.28 | 81.86 | 7,100 |
| 29 feb 2024 | 81.49 | 81.87 | 81.02 | 81.54 | 81.13 | 13,600 |
| 28 feb 2024 | 81.22 | 81.27 | 80.80 | 80.94 | 80.53 | 16,600 |
| 27 feb 2024 | 81.19 | 81.88 | 81.19 | 81.86 | 81.45 | 15,500 |
| 26 feb 2024 | 81.64 | 81.64 | 81.09 | 81.10 | 80.69 | 6,000 |
| 23 feb 2024 | 82.19 | 82.39 | 81.90 | 82.10 | 81.68 | 8,600 |
| 22 feb 2024 | 82.07 | 82.29 | 81.83 | 82.22 | 81.80 | 6,400 |
| 21 feb 2024 | 80.85 | 81.06 | 80.58 | 81.06 | 80.65 | 8,100 |
| 20 feb 2024 | 80.71 | 81.11 | 80.68 | 80.96 | 80.55 | 9,800 |
| 16 feb 2024 | 81.83 | 81.83 | 80.93 | 81.11 | 80.70 | 5,700 |
| 15 feb 2024 | 81.41 | 82.20 | 81.28 | 82.10 | 81.68 | 8,900 |
| 14 feb 2024 | 81.52 | 81.75 | 81.08 | 81.75 | 81.34 | 3,300 |
| 13 feb 2024 | 80.42 | 80.98 | 80.09 | 80.59 | 80.18 | 11,500 |
| 12 feb 2024 | 81.70 | 82.42 | 81.70 | 81.73 | 81.32 | 10,000 |
| 09 feb 2024 | 81.38 | 81.67 | 81.25 | 81.49 | 81.08 | 15,100 |
| 08 feb 2024 | 81.19 | 81.26 | 80.99 | 81.26 | 80.85 | 14,000 |
| 07 feb 2024 | 80.78 | 81.11 | 80.78 | 81.09 | 80.68 | 9,400 |
| 06 feb 2024 | 80.84 | 81.10 | 80.41 | 80.62 | 80.21 | 9,300 |
| 05 feb 2024 | 80.91 | 81.06 | 80.50 | 80.58 | 80.17 | 39,200 |
| 02 feb 2024 | 80.39 | 81.67 | 80.39 | 81.20 | 80.79 | 28,300 |
| 01 feb 2024 | 78.15 | 78.46 | 78.09 | 78.23 | 77.83 | 9,300 |
| 31 ene 2024 | 77.94 | 78.40 | 77.47 | 77.54 | 77.15 | 14,000 |
| 30 ene 2024 | 79.74 | 79.87 | 79.47 | 79.47 | 79.07 | 7,400 |
| 29 ene 2024 | 79.48 | 80.22 | 79.30 | 80.15 | 79.74 | 49,200 |
| *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.