U.S. markets open in 9 hours 16 minutes
F S&P 500
5,332.25 +0.50 (+0.01%) F Dow Jones
39,943.00 -1.00 (-0.00%) F Nasdaq
18,751.25 -11.75 (-0.06%) E-mini Russell 2000 Index Futur
2,111.20 +1.30 (+0.06%) Petróleo
79.34 -0.46 (-0.58%) Oro
2,417.40 -21.10 (-0.87%)
iShares U.S. Financial Services ETF (IYG)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 66.90 | 67.08 | 66.31 | 66.36 | 66.36 | 42,300 |
| 17 may 2024 | 66.75 | 67.11 | 66.75 | 67.11 | 67.11 | 103,800 |
| 16 may 2024 | 66.98 | 67.09 | 66.66 | 66.66 | 66.66 | 63,000 |
| 15 may 2024 | 66.44 | 66.99 | 66.44 | 66.95 | 66.95 | 69,600 |
| 14 may 2024 | 66.00 | 66.24 | 65.80 | 66.18 | 66.18 | 52,200 |
| 13 may 2024 | 66.21 | 66.35 | 65.79 | 65.82 | 65.82 | 43,500 |
| 10 may 2024 | 66.02 | 66.17 | 65.93 | 66.08 | 66.08 | 53,300 |
| 09 may 2024 | 65.12 | 65.82 | 65.12 | 65.78 | 65.78 | 60,000 |
| 08 may 2024 | 64.87 | 65.40 | 64.69 | 65.27 | 65.27 | 69,300 |
| 07 may 2024 | 64.99 | 65.21 | 64.90 | 65.01 | 65.01 | 74,600 |
| 06 may 2024 | 64.57 | 64.83 | 64.44 | 64.83 | 64.83 | 33,100 |
| 03 may 2024 | 64.46 | 64.46 | 63.89 | 64.09 | 64.09 | 40,600 |
| 02 may 2024 | 63.94 | 63.97 | 63.42 | 63.89 | 63.89 | 31,800 |
| 01 may 2024 | 63.50 | 64.34 | 63.39 | 63.54 | 63.54 | 78,000 |
| 30 abr 2024 | 63.98 | 64.22 | 63.49 | 63.49 | 63.49 | 42,300 |
| 29 abr 2024 | 64.64 | 64.76 | 64.13 | 64.34 | 64.34 | 54,700 |
| 26 abr 2024 | 64.61 | 64.93 | 64.49 | 64.54 | 64.54 | 34,600 |
| 25 abr 2024 | 64.38 | 64.72 | 63.95 | 64.56 | 64.56 | 40,800 |
| 24 abr 2024 | 64.82 | 65.02 | 64.61 | 64.91 | 64.91 | 25,800 |
| 23 abr 2024 | 64.57 | 64.97 | 64.49 | 64.88 | 64.88 | 41,500 |
| 22 abr 2024 | 63.71 | 64.69 | 63.64 | 64.37 | 64.37 | 36,300 |
| 19 abr 2024 | 62.87 | 63.48 | 62.87 | 63.42 | 63.42 | 32,700 |
| 18 abr 2024 | 62.65 | 63.21 | 62.53 | 62.66 | 62.66 | 24,100 |
| 17 abr 2024 | 62.61 | 62.84 | 62.30 | 62.48 | 62.48 | 30,500 |
| 16 abr 2024 | 62.85 | 62.85 | 62.13 | 62.27 | 62.27 | 77,100 |
| 15 abr 2024 | 63.78 | 64.23 | 62.57 | 62.75 | 62.75 | 66,800 |
| 12 abr 2024 | 63.67 | 63.80 | 62.96 | 63.21 | 63.21 | 91,000 |
| 11 abr 2024 | 64.42 | 64.66 | 63.67 | 64.30 | 64.30 | 57,400 |
| 10 abr 2024 | 64.67 | 65.06 | 64.21 | 64.42 | 64.42 | 49,700 |
| 09 abr 2024 | 65.82 | 65.91 | 64.95 | 65.49 | 65.49 | 31,200 |
| 08 abr 2024 | 65.51 | 65.89 | 65.51 | 65.81 | 65.81 | 45,100 |
| 05 abr 2024 | 64.99 | 65.56 | 64.86 | 65.33 | 65.33 | 63,800 |
| 04 abr 2024 | 66.00 | 66.27 | 64.76 | 64.82 | 64.82 | 100,900 |
| 03 abr 2024 | 65.45 | 65.96 | 65.34 | 65.52 | 65.52 | 316,100 |
| 02 abr 2024 | 65.57 | 65.72 | 65.38 | 65.53 | 65.53 | 28,600 |
| 01 abr 2024 | 66.42 | 66.42 | 65.83 | 65.89 | 65.89 | 90,900 |
| 28 mar 2024 | 66.00 | 66.45 | 65.97 | 66.30 | 66.30 | 44,200 |
| 27 mar 2024 | 65.54 | 65.97 | 65.34 | 65.97 | 65.97 | 44,400 |
| 26 mar 2024 | 65.29 | 65.38 | 65.00 | 65.14 | 65.14 | 54,500 |
| 25 mar 2024 | 65.19 | 65.30 | 65.01 | 65.04 | 65.04 | 57,000 |
| 22 mar 2024 | 66.08 | 66.26 | 65.22 | 65.22 | 65.22 | 46,600 |
| 21 mar 2024 | 65.63 | 66.31 | 65.60 | 66.19 | 66.19 | 52,300 |
| 21 mar 2024 | 0.2 Dividendo | |||||
| 20 mar 2024 | 64.66 | 65.65 | 64.63 | 65.61 | 65.41 | 70,200 |
| 19 mar 2024 | 64.23 | 64.68 | 64.23 | 64.62 | 64.42 | 60,400 |
| 18 mar 2024 | 64.13 | 64.37 | 63.98 | 64.31 | 64.11 | 76,700 |
| 15 mar 2024 | 63.71 | 64.33 | 63.71 | 64.04 | 63.84 | 71,400 |
| 14 mar 2024 | 64.71 | 64.86 | 63.73 | 64.03 | 63.83 | 34,800 |
| 13 mar 2024 | 64.42 | 64.81 | 64.42 | 64.68 | 64.48 | 49,100 |
| 12 mar 2024 | 64.14 | 64.51 | 64.00 | 64.35 | 64.15 | 56,600 |
| 11 mar 2024 | 63.86 | 64.15 | 63.71 | 64.08 | 63.88 | 46,000 |
| 08 mar 2024 | 63.94 | 64.52 | 63.94 | 64.04 | 63.84 | 48,400 |
| 07 mar 2024 | 64.39 | 64.44 | 63.75 | 63.91 | 63.72 | 62,300 |
| 07 mar 2024 | 3:1 División de acciones | |||||
| 06 mar 2024 | 63.83 | 64.22 | 63.59 | 63.97 | 63.78 | 150,900 |
| 05 mar 2024 | 63.50 | 64.06 | 63.50 | 63.76 | 63.56 | 340,200 |
| 04 mar 2024 | 63.51 | 64.01 | 63.51 | 63.74 | 63.54 | 49,800 |
| 01 mar 2024 | 63.56 | 63.72 | 63.26 | 63.56 | 63.36 | 42,600 |
| 29 feb 2024 | 63.80 | 63.84 | 63.37 | 63.67 | 63.48 | 31,200 |
| 28 feb 2024 | 63.14 | 63.74 | 63.12 | 63.53 | 63.33 | 87,600 |
| 27 feb 2024 | 63.17 | 63.28 | 62.89 | 63.28 | 63.08 | 92,100 |
| 26 feb 2024 | 63.32 | 63.69 | 62.99 | 63.10 | 62.91 | 33,900 |
| 23 feb 2024 | 63.33 | 63.58 | 63.27 | 63.36 | 63.17 | 30,900 |
| 22 feb 2024 | 62.62 | 63.22 | 62.62 | 63.19 | 63.00 | 47,400 |
| 21 feb 2024 | 61.89 | 62.31 | 61.84 | 62.31 | 62.12 | 60,300 |
| 20 feb 2024 | 61.95 | 62.35 | 61.95 | 62.16 | 61.97 | 210,900 |
| 16 feb 2024 | 62.43 | 62.69 | 62.31 | 62.41 | 62.22 | 41,400 |
| 15 feb 2024 | 61.76 | 62.66 | 61.76 | 62.53 | 62.34 | 56,400 |
| 14 feb 2024 | 61.24 | 61.45 | 61.08 | 61.45 | 61.26 | 50,100 |
| 13 feb 2024 | 61.15 | 61.23 | 60.38 | 60.83 | 60.64 | 63,900 |
| 12 feb 2024 | 61.42 | 62.10 | 61.42 | 61.81 | 61.62 | 44,100 |
| 09 feb 2024 | 61.26 | 61.50 | 61.10 | 61.47 | 61.28 | 39,300 |
| 08 feb 2024 | 61.14 | 61.34 | 60.90 | 61.23 | 61.04 | 35,700 |
| 07 feb 2024 | 61.21 | 61.41 | 60.74 | 61.36 | 61.17 | 58,800 |
| 06 feb 2024 | 60.73 | 60.94 | 60.67 | 60.94 | 60.75 | 55,500 |
| 05 feb 2024 | 60.94 | 60.95 | 60.56 | 60.80 | 60.62 | 54,300 |
| 02 feb 2024 | 60.70 | 61.52 | 60.70 | 61.35 | 61.17 | 56,700 |
| 01 feb 2024 | 61.02 | 61.02 | 60.09 | 60.92 | 60.73 | 46,500 |
| 31 ene 2024 | 61.47 | 61.78 | 60.84 | 60.84 | 60.65 | 65,100 |
| 30 ene 2024 | 61.04 | 61.83 | 61.04 | 61.75 | 61.56 | 48,300 |
| 29 ene 2024 | 60.64 | 61.02 | 60.45 | 61.02 | 60.83 | 83,700 |
| 26 ene 2024 | 60.46 | 60.79 | 60.46 | 60.68 | 60.50 | 125,400 |
| 25 ene 2024 | 60.43 | 60.50 | 60.05 | 60.50 | 60.32 | 51,900 |
| 24 ene 2024 | 60.06 | 60.36 | 60.00 | 60.03 | 59.84 | 52,800 |
| 23 ene 2024 | 59.67 | 59.83 | 59.54 | 59.76 | 59.58 | 56,400 |
| 22 ene 2024 | 59.58 | 60.00 | 59.55 | 59.70 | 59.52 | 67,200 |
| 19 ene 2024 | 58.44 | 59.44 | 58.42 | 59.37 | 59.19 | 80,100 |
| 18 ene 2024 | 58.40 | 58.45 | 57.93 | 58.45 | 58.27 | 82,200 |
| 17 ene 2024 | 57.97 | 58.60 | 57.97 | 58.34 | 58.16 | 39,900 |
| 16 ene 2024 | 58.46 | 58.64 | 58.31 | 58.54 | 58.36 | 53,700 |
| 12 ene 2024 | 59.41 | 59.72 | 58.87 | 58.99 | 58.81 | 30,000 |
| 11 ene 2024 | 59.46 | 59.46 | 58.87 | 59.26 | 59.08 | 82,200 |
| 10 ene 2024 | 59.42 | 59.69 | 59.28 | 59.60 | 59.42 | 45,000 |
| 09 ene 2024 | 59.68 | 59.68 | 59.46 | 59.56 | 59.38 | 23,400 |
| 08 ene 2024 | 59.65 | 60.01 | 59.34 | 60.01 | 59.82 | 62,100 |
| 05 ene 2024 | 59.47 | 59.92 | 59.47 | 59.65 | 59.47 | 39,000 |
| 04 ene 2024 | 59.10 | 59.82 | 59.10 | 59.35 | 59.17 | 112,500 |
| 03 ene 2024 | 59.39 | 59.43 | 59.00 | 59.12 | 58.94 | 87,000 |
| 02 ene 2024 | 59.34 | 59.76 | 59.26 | 59.76 | 59.58 | 69,300 |
| 29 dic 2023 | 59.97 | 59.97 | 59.54 | 59.74 | 59.55 | 41,400 |
| *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.