U.S. markets closed

iShares Aaa - A Rated Corporate Bond ETF (QLTA)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
47.24+0.01 (+0.03%)
Al cierre: 03:59PM EDT
46.91 -0.33 (-0.69%)
Fuera de horario: 04:06PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202447.2747.3147.1547.2447.2438,100
20 jun 202447.1147.2347.1147.2247.2254,000
18 jun 202447.2147.3847.2147.3547.3556,900
17 jun 202447.3047.3047.0847.1647.1650,200
14 jun 202447.3747.3747.2847.3647.3659,700
13 jun 202447.2747.3647.2147.3347.33253,700
12 jun 202447.2647.3747.1147.1147.1145,300
11 jun 202446.7846.8946.7046.8546.8564,800
10 jun 202446.7246.7346.6746.7146.7197,500
07 jun 202446.8646.8646.7646.7946.7981,500
06 jun 202447.1147.1747.0947.1247.1255,100
05 jun 202447.0847.1646.9647.1647.1658,300
04 jun 202446.9947.0846.9647.0347.0370,200
03 jun 202446.7046.8746.7046.8746.8749,400
03 jun 20240.16 Dividendo
31 may 202446.6846.7846.6846.7646.60114,400
30 may 202446.4946.6046.4946.5746.41304,900
29 may 202446.3946.4346.2546.3446.18729,400
28 may 202446.8546.8546.5546.5546.3970,200
24 may 202446.7046.8146.6846.8046.6463,300
23 may 202446.9146.9146.6646.7046.5454,700
22 may 202446.8046.9346.8046.8846.7272,000
21 may 202446.9746.9746.9146.9346.7784,100
20 may 202446.8146.8946.8146.8446.6878,600
17 may 202446.9646.9746.8746.8846.72197,400
16 may 202447.1047.1046.9746.9846.82259,400
15 may 202447.0047.1046.9447.0546.8988,200
14 may 202446.7246.7346.6446.7146.55163,500
13 may 202446.6546.6946.5646.5646.4042,500
10 may 202446.6246.6446.5346.5746.4156,200
09 may 202446.6046.7346.5746.6846.5259,900
08 may 202446.6346.6846.6246.6346.4769,300
07 may 202446.8646.8646.6946.7046.5473,500
06 may 202446.6546.7046.6146.6846.5244,700
03 may 202446.6646.6846.4046.5946.43329,300
02 may 202446.1246.3546.0946.3446.18140,200
01 may 202446.0246.2945.9846.1145.95128,100
01 may 20240.161 Dividendo
30 abr 202446.1746.2346.0746.0845.76297,800
29 abr 202446.2546.3346.2246.2945.9744,100
26 abr 202446.1846.2146.1346.1345.81150,900
25 abr 202445.8646.0345.8146.0345.7185,900
24 abr 202446.1346.1746.0246.1245.80197,100
23 abr 202446.1746.3846.1346.2545.93129,400
22 abr 202446.0946.2146.0946.1845.8649,000
19 abr 202446.1646.2046.0946.1245.8068,400
18 abr 202446.1746.1746.0246.0645.74112,500
17 abr 202446.1446.2246.0646.1645.84161,700
16 abr 202445.9445.9845.8345.9345.61669,700
15 abr 202446.2646.2646.0346.0545.7375,300
12 abr 202446.5246.5646.4646.4746.1577,600
11 abr 202446.5446.5646.2946.3846.0647,800
10 abr 202446.7046.7046.3946.4446.12267,000
09 abr 202446.9947.0046.9246.9946.6745,900
08 abr 202446.7746.8746.7646.8146.4997,900
05 abr 202446.8646.9346.8046.8246.5047,100
04 abr 202447.1047.1046.9247.0046.6862,100
03 abr 202446.7846.9846.7346.9546.6386,300
02 abr 202446.7846.9246.7246.9046.5889,000
01 abr 202447.1847.1846.9447.0046.68187,800
01 abr 20240.157 Dividendo
28 mar 202447.4847.5847.4547.4847.00111,900
27 mar 202447.3347.5447.3147.5447.06181,000
26 mar 202447.2647.3147.2147.2546.77124,300
25 mar 202447.3947.3947.2647.2646.78196,900
22 mar 202447.4347.5047.3947.3946.91104,200
21 mar 202447.3347.3647.2047.2546.77337,600
20 mar 202447.1647.2447.0247.2046.72100,900
19 mar 202447.0847.2047.0647.1346.6549,000
18 mar 202447.1047.1247.0047.0046.52109,700
15 mar 202447.0547.1147.0147.0946.6160,700
14 mar 202447.2447.2447.0547.0646.58121,500
13 mar 202447.3847.4847.3547.3646.88289,400
12 mar 202447.4647.5347.3847.4046.9248,900
11 mar 202447.5547.6147.5047.5547.0739,200
08 mar 202447.5947.6447.5247.5747.09128,500
07 mar 202447.5447.5447.4147.5047.0259,200
06 mar 202447.3847.5047.3747.4046.92150,300
05 mar 202447.2847.3747.2347.2946.81715,000
04 mar 202447.0447.1247.0447.0646.58100,800
01 mar 202446.8747.1846.7447.1646.68101,000
29 feb 202447.1347.2347.0247.0646.58177,100
28 feb 202447.0147.0446.9647.0346.5566,400
27 feb 202447.0247.1046.9847.0146.53287,800
26 feb 202447.1947.1946.9847.0446.56316,200
23 feb 202447.0647.2347.0647.2046.72121,600
22 feb 202447.0547.1347.0247.0846.6056,400
21 feb 202447.1347.1446.9847.0346.5557,700
20 feb 202447.1047.1647.0447.1346.6556,400
16 feb 202446.9447.0346.9147.0046.5246,300
15 feb 202447.2047.2347.0647.1446.6692,800
14 feb 202446.9147.0246.8747.0146.53125,400
13 feb 202446.9446.9546.8046.8346.35133,000
12 feb 202447.2447.2947.1647.2746.7948,900
09 feb 202447.1847.2547.1847.2246.74150,100
08 feb 202447.3947.3947.2547.2946.8172,600
07 feb 202447.4947.6147.4547.4847.00220,800
06 feb 202447.4247.6347.4147.5947.1189,500
05 feb 202447.4247.4747.2947.3846.9053,100
02 feb 202447.6747.7947.6047.7047.21231,100
*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...