iShares U.S. Technology ETF (IYW)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 138.71 | 138.76 | 137.26 | 138.02 | 138.02 | 801,360 |
| 16 may 2024 | 138.89 | 139.39 | 138.33 | 138.35 | 138.35 | 916,100 |
| 15 may 2024 | 136.55 | 138.77 | 136.43 | 138.70 | 138.70 | 847,300 |
| 14 may 2024 | 134.29 | 135.84 | 134.15 | 135.65 | 135.65 | 809,300 |
| 13 may 2024 | 134.57 | 134.77 | 133.69 | 134.46 | 134.46 | 841,000 |
| 10 may 2024 | 134.14 | 134.85 | 133.44 | 133.97 | 133.97 | 700,700 |
| 09 may 2024 | 133.54 | 133.78 | 132.81 | 133.54 | 133.54 | 1,043,100 |
| 08 may 2024 | 133.01 | 133.95 | 132.87 | 133.68 | 133.68 | 589,000 |
| 07 may 2024 | 134.26 | 134.46 | 133.54 | 133.64 | 133.64 | 948,300 |
| 06 may 2024 | 132.75 | 134.26 | 132.57 | 134.23 | 134.23 | 915,100 |
| 03 may 2024 | 131.90 | 132.56 | 131.33 | 132.17 | 132.17 | 1,312,700 |
| 02 may 2024 | 128.55 | 129.17 | 126.87 | 129.01 | 129.01 | 774,700 |
| 01 may 2024 | 127.61 | 129.88 | 126.62 | 126.95 | 126.95 | 817,000 |
| 30 abr 2024 | 130.51 | 131.25 | 128.17 | 128.17 | 128.17 | 754,900 |
| 29 abr 2024 | 131.36 | 131.46 | 130.15 | 131.04 | 131.04 | 470,200 |
| 26 abr 2024 | 130.02 | 131.64 | 129.51 | 130.95 | 130.95 | 798,600 |
| 25 abr 2024 | 126.02 | 128.50 | 125.56 | 128.20 | 128.20 | 1,392,400 |
| 24 abr 2024 | 129.86 | 130.18 | 128.15 | 128.84 | 128.84 | 857,400 |
| 23 abr 2024 | 127.08 | 128.82 | 126.85 | 128.52 | 128.52 | 1,326,900 |
| 22 abr 2024 | 125.80 | 127.07 | 124.56 | 126.24 | 126.24 | 1,832,600 |
| 19 abr 2024 | 127.79 | 128.19 | 124.32 | 124.75 | 124.75 | 2,094,300 |
| 18 abr 2024 | 129.52 | 130.07 | 128.23 | 128.41 | 128.41 | 1,468,800 |
| 17 abr 2024 | 131.97 | 132.29 | 129.25 | 129.34 | 129.34 | 1,615,900 |
| 16 abr 2024 | 131.36 | 132.34 | 130.94 | 131.38 | 131.38 | 838,800 |
| 15 abr 2024 | 134.76 | 135.05 | 130.99 | 131.14 | 131.14 | 1,322,500 |
| 12 abr 2024 | 134.68 | 135.25 | 133.50 | 133.95 | 133.95 | 896,200 |
| 11 abr 2024 | 134.00 | 136.39 | 133.36 | 136.27 | 136.27 | 578,200 |
| 10 abr 2024 | 132.71 | 133.78 | 132.68 | 133.44 | 133.44 | 758,300 |
| 09 abr 2024 | 134.81 | 135.03 | 132.73 | 134.40 | 134.40 | 650,900 |
| 08 abr 2024 | 134.58 | 134.91 | 133.65 | 134.13 | 134.13 | 397,000 |
| 05 abr 2024 | 133.17 | 135.02 | 132.78 | 134.37 | 134.37 | 713,100 |
| 04 abr 2024 | 136.12 | 136.54 | 132.43 | 132.51 | 132.51 | 774,000 |
| 03 abr 2024 | 133.68 | 135.49 | 133.68 | 134.77 | 134.77 | 610,900 |
| 02 abr 2024 | 133.94 | 134.63 | 133.11 | 134.49 | 134.49 | 951,700 |
| 01 abr 2024 | 135.25 | 136.52 | 134.93 | 135.55 | 135.55 | 939,200 |
| 28 mar 2024 | 135.22 | 135.59 | 134.75 | 135.06 | 135.06 | 1,090,400 |
| 27 mar 2024 | 136.07 | 136.15 | 134.32 | 135.34 | 135.34 | 1,136,800 |
| 26 mar 2024 | 136.52 | 136.73 | 135.15 | 135.21 | 135.21 | 542,200 |
| 25 mar 2024 | 135.55 | 136.61 | 135.00 | 135.90 | 135.90 | 618,300 |
| 22 mar 2024 | 136.04 | 137.08 | 135.89 | 136.59 | 136.59 | 500,600 |
| 21 mar 2024 | 137.48 | 137.54 | 135.92 | 136.14 | 136.14 | 666,100 |
| 21 mar 2024 | 0.079 Dividendo | |||||
| 20 mar 2024 | 134.44 | 135.86 | 133.81 | 135.85 | 135.77 | 552,800 |
| 19 mar 2024 | 132.72 | 134.29 | 131.76 | 134.14 | 134.06 | 1,315,100 |
| 18 mar 2024 | 134.11 | 135.10 | 133.33 | 133.53 | 133.45 | 1,448,900 |
| 15 mar 2024 | 132.67 | 133.23 | 131.95 | 132.43 | 132.35 | 1,570,500 |
| 14 mar 2024 | 135.00 | 135.39 | 133.61 | 134.52 | 134.44 | 4,588,700 |
| 13 mar 2024 | 135.27 | 135.27 | 133.94 | 134.41 | 134.33 | 633,400 |
| 12 mar 2024 | 134.17 | 135.69 | 133.01 | 135.60 | 135.52 | 1,287,700 |
| 11 mar 2024 | 132.92 | 133.42 | 132.15 | 132.95 | 132.87 | 884,200 |
| 08 mar 2024 | 135.48 | 136.97 | 133.28 | 133.51 | 133.43 | 1,126,600 |
| 07 mar 2024 | 134.25 | 135.76 | 133.48 | 135.42 | 135.34 | 704,200 |
| 06 mar 2024 | 133.52 | 133.98 | 132.29 | 133.05 | 132.97 | 517,100 |
| 05 mar 2024 | 133.57 | 133.66 | 131.02 | 131.87 | 131.79 | 519,800 |
| 04 mar 2024 | 135.20 | 135.80 | 134.69 | 135.04 | 134.96 | 685,100 |
| 01 mar 2024 | 133.69 | 135.67 | 133.69 | 135.41 | 135.33 | 689,500 |
| 29 feb 2024 | 132.44 | 133.64 | 131.72 | 133.29 | 133.21 | 467,600 |
| 28 feb 2024 | 132.08 | 132.17 | 131.38 | 131.80 | 131.72 | 423,900 |
| 27 feb 2024 | 132.75 | 132.80 | 131.66 | 132.69 | 132.61 | 410,600 |
| 26 feb 2024 | 133.08 | 133.35 | 132.34 | 132.36 | 132.28 | 471,400 |
| 23 feb 2024 | 133.79 | 134.21 | 132.20 | 132.68 | 132.60 | 666,300 |
| 22 feb 2024 | 132.13 | 133.27 | 131.78 | 132.95 | 132.87 | 571,100 |
| 21 feb 2024 | 128.08 | 128.66 | 127.32 | 128.64 | 128.57 | 665,500 |
| 20 feb 2024 | 130.11 | 130.61 | 128.26 | 129.64 | 129.56 | 958,600 |
| 16 feb 2024 | 132.61 | 132.80 | 130.81 | 130.95 | 130.87 | 625,700 |
| 15 feb 2024 | 132.89 | 132.89 | 131.57 | 132.42 | 132.34 | 736,200 |
| 14 feb 2024 | 132.21 | 132.86 | 131.27 | 132.71 | 132.63 | 1,237,300 |
| 13 feb 2024 | 130.41 | 132.12 | 129.80 | 131.08 | 131.00 | 651,000 |
| 12 feb 2024 | 134.27 | 134.99 | 133.23 | 133.40 | 133.32 | 643,300 |
| 09 feb 2024 | 133.30 | 134.61 | 133.00 | 134.45 | 134.37 | 567,500 |
| 08 feb 2024 | 131.97 | 132.76 | 131.95 | 132.46 | 132.38 | 471,000 |
| 07 feb 2024 | 130.85 | 131.94 | 130.54 | 131.88 | 131.80 | 473,800 |
| 06 feb 2024 | 130.78 | 131.00 | 129.06 | 129.91 | 129.83 | 580,500 |
| 05 feb 2024 | 130.68 | 130.94 | 129.21 | 130.39 | 130.31 | 820,400 |
| 02 feb 2024 | 127.97 | 130.63 | 127.65 | 130.27 | 130.19 | 1,078,900 |
| 01 feb 2024 | 127.12 | 128.08 | 126.89 | 127.88 | 127.81 | 1,189,700 |
| 31 ene 2024 | 127.76 | 128.29 | 126.31 | 126.35 | 126.28 | 867,500 |
| 30 ene 2024 | 130.81 | 131.02 | 129.37 | 129.70 | 129.62 | 624,600 |
| 29 ene 2024 | 129.61 | 130.89 | 129.41 | 130.81 | 130.73 | 725,800 |
| 26 ene 2024 | 129.76 | 130.42 | 129.13 | 129.40 | 129.32 | 875,700 |
| 25 ene 2024 | 131.21 | 131.96 | 129.96 | 130.61 | 130.53 | 2,276,400 |
| 24 ene 2024 | 130.07 | 131.39 | 129.75 | 130.03 | 129.95 | 1,524,400 |
| 23 ene 2024 | 128.84 | 129.16 | 127.96 | 129.10 | 129.02 | 529,800 |
| 22 ene 2024 | 128.87 | 129.60 | 128.24 | 128.57 | 128.50 | 793,900 |
| 19 ene 2024 | 126.07 | 128.03 | 125.71 | 128.03 | 127.96 | 785,300 |
| 18 ene 2024 | 124.33 | 125.19 | 123.78 | 125.06 | 124.99 | 601,000 |
| 17 ene 2024 | 122.41 | 122.83 | 121.05 | 122.70 | 122.63 | 542,700 |
| 16 ene 2024 | 122.99 | 123.87 | 122.39 | 123.36 | 123.29 | 404,100 |
| 12 ene 2024 | 123.02 | 123.48 | 122.60 | 123.14 | 123.07 | 312,800 |
| 11 ene 2024 | 122.93 | 123.56 | 121.09 | 122.82 | 122.75 | 1,403,600 |
| 10 ene 2024 | 121.34 | 122.57 | 121.05 | 122.28 | 122.21 | 759,300 |
| 09 ene 2024 | 119.88 | 121.54 | 119.80 | 121.12 | 121.05 | 1,140,600 |
| 08 ene 2024 | 118.25 | 120.80 | 118.25 | 120.74 | 120.67 | 472,200 |
| 05 ene 2024 | 117.56 | 118.56 | 117.19 | 117.62 | 117.55 | 552,000 |
| 04 ene 2024 | 117.85 | 118.51 | 117.40 | 117.50 | 117.43 | 944,300 |
| 03 ene 2024 | 118.35 | 119.06 | 118.10 | 118.31 | 118.24 | 462,600 |
| 02 ene 2024 | 121.05 | 121.25 | 118.71 | 119.52 | 119.45 | 844,500 |
| 29 dic 2023 | 123.29 | 123.50 | 122.13 | 122.75 | 122.68 | 371,400 |
| 28 dic 2023 | 123.55 | 123.64 | 123.17 | 123.31 | 123.24 | 517,900 |
| 27 dic 2023 | 123.34 | 123.48 | 122.65 | 123.25 | 123.18 | 379,700 |
| *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.