U.S. markets close in 4 hours 54 minutes

iShares MSCI Global Sustainable Development Goals ETF (SDG)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
78.79-0.26 (-0.33%)
A partir del 10:37AM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202478.5678.8078.5678.7978.799,924
27 mar 202478.1779.0578.1779.0579.0510,300
26 mar 202478.6078.6078.2678.2678.266,100
25 mar 202478.4678.8978.4678.7378.7311,300
22 mar 202478.6978.8478.4878.5178.516,200
21 mar 202479.1179.5378.7378.8178.819,200
20 mar 202478.1679.1678.1179.0079.005,200
19 mar 202478.0978.3677.9278.2378.2315,800
18 mar 202478.6978.6978.2778.2778.2712,400
15 mar 202478.1578.2778.0078.0478.045,500
14 mar 202479.3479.3478.1678.4078.408,600
13 mar 202479.1579.4979.0179.3979.3911,100
12 mar 202479.1479.6279.0379.4879.4813,300
11 mar 202478.5778.9978.5078.7278.729,500
08 mar 202478.5078.7878.1278.2578.258,900
07 mar 202477.8378.2277.7978.1378.139,600
06 mar 202476.9477.3276.8776.9776.9734,600
05 mar 202476.5476.7276.2776.3876.3813,300
04 mar 202477.1477.8776.7876.9476.9410,000
01 mar 202477.1577.8377.0477.7277.728,100
29 feb 202477.1777.1776.7076.9076.906,900
28 feb 202476.4176.5576.1476.3476.349,100
27 feb 202476.8477.1376.8476.9376.9319,800
26 feb 202476.6276.9476.5076.7076.7025,900
23 feb 202476.6076.7276.4676.5376.5321,300
22 feb 202476.7176.8876.3876.8176.8115,600
21 feb 202476.3076.6576.1576.5376.5323,500
20 feb 202476.4176.7176.0976.2176.2148,500
16 feb 202476.4376.9376.2876.4676.4629,100
15 feb 202475.8676.5075.8476.5076.5010,600
14 feb 202475.3775.6875.2375.6375.639,600
13 feb 202475.4775.4974.8075.0575.058,600
12 feb 202476.0476.8075.9476.6576.6515,500
09 feb 202475.9276.1475.6476.1376.1310,300
08 feb 202476.1676.1675.6876.0676.0613,000
07 feb 202476.4776.8276.2676.3476.3423,600
06 feb 202475.6976.3975.6976.2876.2814,500
05 feb 202475.5675.6475.1975.3975.397,100
02 feb 202476.1976.1975.6975.9875.9819,900
01 feb 202476.6577.1576.2877.1577.1510,600
31 ene 202476.4777.0876.1076.1076.1015,400
30 ene 202476.2476.3876.0376.3876.3812,400
29 ene 202476.5077.0676.4276.9376.9327,700
26 ene 202476.5176.6276.3676.4876.4836,300
25 ene 202476.4876.5576.1076.4376.4318,300
24 ene 202477.4277.4976.5276.5476.549,000
23 ene 202476.8677.0776.5076.7276.7215,100
22 ene 202476.1976.7576.1976.6076.6020,300
19 ene 202476.0076.5775.8176.5776.5710,500
18 ene 202476.3876.4676.0176.3776.3759,400
17 ene 202476.3076.4676.0576.3676.3623,300
16 ene 202478.1378.2477.6077.7477.7410,200
12 ene 202479.7180.0079.4079.4379.435,400
11 ene 202479.5879.5878.8979.3979.397,800
10 ene 202479.3479.5979.1979.4379.4317,900
09 ene 202479.2979.5379.1979.3079.307,200
08 ene 202479.3779.9979.3779.9279.9213,700
05 ene 202479.2680.2179.2679.4779.475,400
04 ene 202479.4579.9379.2179.6479.6413,900
03 ene 202479.1979.5479.1579.4579.4510,400
02 ene 202479.8180.3879.8180.0280.026,600
29 dic 202381.0081.3980.9781.0581.0520,900
28 dic 202380.9681.4580.9681.1181.1120,500
27 dic 202380.1180.5780.0880.5480.5424,400
26 dic 202379.4680.1579.4680.1480.1419,800
22 dic 202379.2479.7879.2479.4679.467,400
21 dic 202378.9579.3278.7779.2479.2414,700
20 dic 202379.6179.6178.0678.0978.0911,200
20 dic 20230.758 Dividendo
19 dic 202379.4580.1979.4580.0679.3019,200
18 dic 202379.4079.4479.0379.1978.4421,500
15 dic 202379.9280.4579.3279.4478.6912,900
14 dic 202379.6180.5179.5080.3179.5529,600
13 dic 202376.7278.5376.6578.5377.7920,300
12 dic 202376.6177.1776.6177.0276.296,600
11 dic 202376.8977.3376.8977.3176.5815,400
08 dic 202377.1077.3376.7776.9576.228,300
07 dic 202377.2877.8077.2877.5076.7720,400
06 dic 202377.4777.7677.2477.2476.517,200
05 dic 202376.8477.3276.8477.0576.3213,100
04 dic 202376.8577.4476.8577.2076.4716,400
01 dic 202376.6677.7476.5077.5676.8340,400
30 nov 202377.1577.3777.0077.1776.4410,400
29 nov 202376.9977.3076.8576.9376.207,400
28 nov 202376.5476.8576.4576.6675.934,100
27 nov 202376.8076.8076.5876.6375.908,900
24 nov 202376.6077.2376.5876.8976.1620,500
22 nov 202376.7076.7076.4076.6375.9012,200
21 nov 202376.6176.7076.2276.2375.518,400
20 nov 202376.4177.1776.4176.9876.259,300
17 nov 202376.2176.2975.9776.1775.4514,500
16 nov 202375.6575.8075.3775.4674.757,900
15 nov 202376.2576.6776.1376.1375.418,700
14 nov 202375.5476.3875.5476.2875.5623,100
13 nov 202373.5873.9273.2873.7873.0814,500
10 nov 202373.6273.7873.1073.7173.0118,800
09 nov 202374.6274.6273.6273.6272.924,700
08 nov 202374.4774.4774.0774.2873.5821,700
07 nov 202374.1474.6174.1474.4573.757,700
06 nov 202375.7275.7275.2675.3874.6716,700
*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...