iShares U.S. Telecommunications ETF (IYZ)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 20.92 | 21.11 | 20.88 | 20.89 | 20.89 | 637,884 |
| 02 may 2024 | 20.74 | 20.83 | 20.58 | 20.74 | 20.74 | 226,000 |
| 01 may 2024 | 20.52 | 20.91 | 20.52 | 20.64 | 20.64 | 361,300 |
| 30 abr 2024 | 20.81 | 20.84 | 20.58 | 20.59 | 20.59 | 252,600 |
| 29 abr 2024 | 20.74 | 20.98 | 20.74 | 20.91 | 20.91 | 156,900 |
| 26 abr 2024 | 20.49 | 20.80 | 20.31 | 20.69 | 20.69 | 346,500 |
| 25 abr 2024 | 20.65 | 20.75 | 20.44 | 20.63 | 20.63 | 446,800 |
| 24 abr 2024 | 20.84 | 20.89 | 20.72 | 20.87 | 20.87 | 739,700 |
| 23 abr 2024 | 20.60 | 20.96 | 20.60 | 20.86 | 20.86 | 300,500 |
| 22 abr 2024 | 20.81 | 20.87 | 20.50 | 20.58 | 20.58 | 482,700 |
| 19 abr 2024 | 20.58 | 20.73 | 20.57 | 20.68 | 20.68 | 329,000 |
| 18 abr 2024 | 20.48 | 20.72 | 20.48 | 20.60 | 20.60 | 439,100 |
| 17 abr 2024 | 20.58 | 20.67 | 20.42 | 20.47 | 20.47 | 515,400 |
| 16 abr 2024 | 20.58 | 20.61 | 20.43 | 20.52 | 20.52 | 261,300 |
| 15 abr 2024 | 20.95 | 20.96 | 20.52 | 20.60 | 20.60 | 302,600 |
| 12 abr 2024 | 21.02 | 21.02 | 20.71 | 20.75 | 20.75 | 249,200 |
| 11 abr 2024 | 21.15 | 21.26 | 20.99 | 21.20 | 21.20 | 240,000 |
| 10 abr 2024 | 21.32 | 21.32 | 20.96 | 21.09 | 21.09 | 556,200 |
| 09 abr 2024 | 21.36 | 21.52 | 21.29 | 21.52 | 21.52 | 285,600 |
| 08 abr 2024 | 21.26 | 21.40 | 21.21 | 21.32 | 21.32 | 627,500 |
| 05 abr 2024 | 21.33 | 21.36 | 21.14 | 21.27 | 21.27 | 834,500 |
| 04 abr 2024 | 21.69 | 21.88 | 21.33 | 21.35 | 21.35 | 327,700 |
| 03 abr 2024 | 21.56 | 21.64 | 21.52 | 21.62 | 21.62 | 245,000 |
| 02 abr 2024 | 21.75 | 21.78 | 21.54 | 21.60 | 21.60 | 638,400 |
| 01 abr 2024 | 21.95 | 21.95 | 21.72 | 21.85 | 21.85 | 314,600 |
| 28 mar 2024 | 21.96 | 22.08 | 21.89 | 21.98 | 21.98 | 354,700 |
| 27 mar 2024 | 21.79 | 21.97 | 21.77 | 21.96 | 21.96 | 489,600 |
| 26 mar 2024 | 21.79 | 21.84 | 21.66 | 21.69 | 21.69 | 476,600 |
| 25 mar 2024 | 21.71 | 21.80 | 21.71 | 21.78 | 21.78 | 250,100 |
| 22 mar 2024 | 21.85 | 21.88 | 21.70 | 21.72 | 21.72 | 1,157,100 |
| 21 mar 2024 | 21.78 | 21.91 | 21.76 | 21.85 | 21.85 | 402,700 |
| 21 mar 2024 | 0.146 Dividendo | |||||
| 20 mar 2024 | 21.66 | 21.95 | 21.64 | 21.90 | 21.75 | 758,900 |
| 19 mar 2024 | 21.69 | 21.75 | 21.65 | 21.70 | 21.56 | 422,800 |
| 18 mar 2024 | 21.67 | 21.84 | 21.60 | 21.73 | 21.59 | 746,100 |
| 15 mar 2024 | 21.71 | 21.80 | 21.61 | 21.62 | 21.48 | 537,900 |
| 14 mar 2024 | 22.04 | 22.04 | 21.66 | 21.77 | 21.62 | 643,900 |
| 13 mar 2024 | 22.05 | 22.20 | 22.02 | 22.07 | 21.92 | 264,700 |
| 12 mar 2024 | 22.20 | 22.20 | 21.95 | 22.07 | 21.92 | 381,000 |
| 11 mar 2024 | 21.84 | 22.19 | 21.84 | 22.15 | 22.00 | 400,300 |
| 08 mar 2024 | 21.87 | 21.99 | 21.83 | 21.91 | 21.76 | 632,500 |
| 07 mar 2024 | 21.97 | 21.98 | 21.78 | 21.81 | 21.66 | 425,100 |
| 06 mar 2024 | 22.04 | 22.16 | 21.95 | 22.03 | 21.88 | 979,200 |
| 05 mar 2024 | 21.95 | 22.13 | 21.90 | 22.04 | 21.89 | 1,485,300 |
| 04 mar 2024 | 22.14 | 22.17 | 21.94 | 22.01 | 21.86 | 388,400 |
| 01 mar 2024 | 21.87 | 22.22 | 21.87 | 22.18 | 22.03 | 708,600 |
| 29 feb 2024 | 21.91 | 22.03 | 21.89 | 21.96 | 21.81 | 1,376,300 |
| 28 feb 2024 | 21.83 | 21.91 | 21.78 | 21.80 | 21.65 | 265,800 |
| 27 feb 2024 | 21.84 | 21.91 | 21.76 | 21.89 | 21.74 | 595,000 |
| 26 feb 2024 | 21.83 | 22.02 | 21.80 | 21.82 | 21.67 | 2,054,600 |
| 23 feb 2024 | 21.96 | 22.00 | 21.79 | 21.88 | 21.73 | 763,900 |
| 22 feb 2024 | 21.92 | 21.99 | 21.79 | 21.97 | 21.82 | 949,100 |
| 21 feb 2024 | 21.90 | 21.90 | 21.75 | 21.86 | 21.71 | 391,100 |
| 20 feb 2024 | 21.78 | 21.96 | 21.76 | 21.87 | 21.72 | 692,600 |
| 16 feb 2024 | 22.08 | 22.11 | 21.93 | 21.94 | 21.79 | 682,200 |
| 15 feb 2024 | 22.20 | 22.34 | 22.19 | 22.28 | 22.13 | 508,000 |
| 14 feb 2024 | 22.23 | 22.34 | 22.15 | 22.31 | 22.16 | 289,100 |
| 13 feb 2024 | 22.24 | 22.37 | 21.96 | 22.14 | 21.99 | 1,454,600 |
| 12 feb 2024 | 22.45 | 22.76 | 22.45 | 22.65 | 22.50 | 1,107,000 |
| 09 feb 2024 | 22.26 | 22.57 | 22.26 | 22.42 | 22.27 | 440,100 |
| 08 feb 2024 | 22.50 | 22.51 | 22.18 | 22.23 | 22.08 | 752,600 |
| 07 feb 2024 | 22.95 | 22.95 | 22.57 | 22.58 | 22.43 | 612,500 |
| 06 feb 2024 | 23.04 | 23.15 | 22.91 | 22.98 | 22.83 | 689,000 |
| 05 feb 2024 | 23.12 | 23.13 | 22.91 | 22.94 | 22.79 | 257,700 |
| 02 feb 2024 | 23.40 | 23.49 | 23.15 | 23.23 | 23.08 | 486,300 |
| 01 feb 2024 | 23.64 | 23.71 | 23.49 | 23.69 | 23.53 | 1,059,900 |
| 31 ene 2024 | 23.75 | 23.81 | 23.49 | 23.49 | 23.33 | 233,900 |
| 30 ene 2024 | 23.91 | 23.94 | 23.81 | 23.87 | 23.71 | 619,300 |
| 29 ene 2024 | 23.71 | 23.93 | 23.63 | 23.92 | 23.76 | 229,600 |
| 26 ene 2024 | 23.66 | 23.87 | 23.61 | 23.77 | 23.61 | 246,500 |
| 25 ene 2024 | 23.42 | 23.65 | 23.37 | 23.64 | 23.48 | 324,800 |
| 24 ene 2024 | 23.66 | 23.66 | 23.22 | 23.23 | 23.08 | 208,800 |
| 23 ene 2024 | 23.44 | 23.58 | 23.37 | 23.53 | 23.37 | 197,200 |
| 22 ene 2024 | 23.19 | 23.31 | 23.12 | 23.26 | 23.10 | 248,500 |
| 19 ene 2024 | 22.82 | 23.03 | 22.73 | 23.02 | 22.87 | 255,400 |
| 18 ene 2024 | 22.57 | 22.76 | 22.54 | 22.74 | 22.59 | 376,400 |
| 17 ene 2024 | 22.59 | 22.69 | 22.42 | 22.55 | 22.40 | 212,200 |
| 16 ene 2024 | 22.64 | 22.83 | 22.56 | 22.81 | 22.66 | 279,000 |
| 12 ene 2024 | 22.80 | 22.95 | 22.72 | 22.73 | 22.58 | 229,000 |
| 11 ene 2024 | 22.98 | 22.98 | 22.66 | 22.73 | 22.58 | 306,000 |
| 10 ene 2024 | 22.89 | 23.03 | 22.77 | 22.96 | 22.81 | 521,600 |
| 09 ene 2024 | 22.90 | 22.91 | 22.76 | 22.89 | 22.74 | 700,200 |
| 08 ene 2024 | 22.61 | 22.95 | 22.55 | 22.93 | 22.78 | 259,000 |
| 05 ene 2024 | 22.49 | 22.75 | 22.49 | 22.63 | 22.48 | 1,303,400 |
| 04 ene 2024 | 22.66 | 22.66 | 22.52 | 22.52 | 22.37 | 198,400 |
| 03 ene 2024 | 22.78 | 22.84 | 22.64 | 22.64 | 22.49 | 413,000 |
| 02 ene 2024 | 22.66 | 22.99 | 22.66 | 22.85 | 22.70 | 347,200 |
| 29 dic 2023 | 22.79 | 22.85 | 22.65 | 22.76 | 22.61 | 326,600 |
| 28 dic 2023 | 22.57 | 22.85 | 22.57 | 22.82 | 22.67 | 662,000 |
| 27 dic 2023 | 22.58 | 22.71 | 22.58 | 22.65 | 22.50 | 297,200 |
| 26 dic 2023 | 22.43 | 22.66 | 22.37 | 22.61 | 22.46 | 862,200 |
| 22 dic 2023 | 22.40 | 22.61 | 22.30 | 22.43 | 22.28 | 285,800 |
| 21 dic 2023 | 22.26 | 22.31 | 22.15 | 22.28 | 22.13 | 297,800 |
| 20 dic 2023 | 22.32 | 22.52 | 22.13 | 22.13 | 21.98 | 814,500 |
| 20 dic 2023 | 0.123 Dividendo | |||||
| 19 dic 2023 | 22.45 | 22.56 | 22.45 | 22.53 | 22.26 | 229,000 |
| 18 dic 2023 | 22.39 | 22.47 | 22.27 | 22.42 | 22.15 | 583,400 |
| 15 dic 2023 | 22.49 | 22.54 | 22.32 | 22.38 | 22.11 | 726,800 |
| 14 dic 2023 | 22.38 | 22.76 | 22.38 | 22.57 | 22.30 | 626,700 |
| 13 dic 2023 | 21.89 | 22.23 | 21.72 | 22.21 | 21.94 | 946,500 |
| *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.