U.S. markets open in 2 hours 19 minutes
F S&P 500
5,207.25 -6.50 (-0.12%) F Dow Jones
39,020.00 -7.00 (-0.02%) F Nasdaq
18,175.25 -24.25 (-0.13%) E-mini Russell 2000 Index Futur
2,064.50 -12.20 (-0.59%) Petróleo
77.70 -0.68 (-0.87%) Oro
2,323.50 -0.70 (-0.03%)
iShares 0-5 Year TIPS Bond ETF (STIP)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 99.12 | 99.12 | 98.99 | 99.01 | 99.01 | 475,300 |
| 06 may 2024 | 99.09 | 99.10 | 99.06 | 99.07 | 99.07 | 239,400 |
| 03 may 2024 | 99.19 | 99.29 | 99.03 | 99.08 | 99.08 | 370,500 |
| 02 may 2024 | 98.71 | 98.94 | 98.71 | 98.91 | 98.91 | 391,400 |
| 01 may 2024 | 98.65 | 98.80 | 98.53 | 98.69 | 98.69 | 529,500 |
| 01 may 2024 | 0.612 Dividendo | |||||
| 30 abr 2024 | 99.29 | 99.32 | 99.18 | 99.18 | 98.57 | 323,500 |
| 29 abr 2024 | 99.36 | 99.43 | 99.36 | 99.38 | 98.77 | 293,500 |
| 26 abr 2024 | 99.31 | 99.37 | 99.20 | 99.20 | 98.59 | 279,100 |
| 25 abr 2024 | 99.19 | 99.27 | 99.17 | 99.17 | 98.56 | 506,000 |
| 24 abr 2024 | 99.32 | 99.33 | 99.27 | 99.31 | 98.70 | 697,800 |
| 23 abr 2024 | 99.26 | 99.40 | 99.24 | 99.31 | 98.70 | 745,700 |
| 22 abr 2024 | 99.22 | 99.31 | 99.21 | 99.21 | 98.60 | 379,400 |
| 19 abr 2024 | 99.23 | 99.32 | 99.21 | 99.21 | 98.60 | 330,400 |
| 18 abr 2024 | 99.24 | 99.26 | 99.16 | 99.18 | 98.57 | 339,700 |
| 17 abr 2024 | 99.19 | 99.29 | 99.18 | 99.18 | 98.57 | 580,200 |
| 16 abr 2024 | 99.21 | 99.26 | 99.13 | 99.13 | 98.52 | 764,800 |
| 15 abr 2024 | 99.13 | 99.27 | 99.07 | 99.25 | 98.64 | 386,100 |
| 12 abr 2024 | 99.30 | 99.38 | 99.28 | 99.28 | 98.67 | 300,500 |
| 11 abr 2024 | 99.17 | 99.19 | 99.06 | 99.12 | 98.51 | 356,100 |
| 10 abr 2024 | 99.21 | 99.24 | 99.04 | 99.06 | 98.45 | 452,700 |
| 09 abr 2024 | 99.43 | 99.47 | 99.38 | 99.43 | 98.82 | 429,100 |
| 08 abr 2024 | 99.33 | 99.37 | 99.30 | 99.34 | 98.73 | 220,200 |
| 05 abr 2024 | 99.43 | 99.49 | 99.38 | 99.38 | 98.77 | 252,600 |
| 04 abr 2024 | 99.37 | 99.50 | 99.32 | 99.49 | 98.88 | 331,900 |
| 03 abr 2024 | 99.21 | 99.33 | 99.19 | 99.33 | 98.72 | 1,058,600 |
| 02 abr 2024 | 99.16 | 99.27 | 99.13 | 99.26 | 98.65 | 3,259,700 |
| 01 abr 2024 | 99.30 | 99.30 | 99.14 | 99.15 | 98.54 | 405,600 |
| 01 abr 2024 | 0.085 Dividendo | |||||
| 28 mar 2024 | 99.41 | 99.49 | 99.41 | 99.43 | 98.73 | 387,800 |
| 27 mar 2024 | 99.44 | 99.52 | 99.43 | 99.47 | 98.77 | 502,300 |
| 26 mar 2024 | 99.37 | 99.40 | 99.34 | 99.37 | 98.67 | 366,100 |
| 25 mar 2024 | 99.49 | 99.49 | 99.37 | 99.37 | 98.67 | 530,800 |
| 22 mar 2024 | 99.49 | 99.52 | 99.45 | 99.45 | 98.75 | 937,900 |
| 21 mar 2024 | 99.43 | 99.45 | 99.32 | 99.32 | 98.62 | 370,800 |
| 20 mar 2024 | 99.08 | 99.29 | 99.07 | 99.28 | 98.58 | 417,100 |
| 19 mar 2024 | 99.05 | 99.11 | 99.05 | 99.07 | 98.37 | 327,000 |
| 18 mar 2024 | 98.97 | 98.98 | 98.93 | 98.95 | 98.26 | 494,000 |
| 15 mar 2024 | 98.99 | 99.02 | 98.93 | 98.93 | 98.24 | 257,500 |
| 14 mar 2024 | 99.10 | 99.13 | 98.97 | 99.00 | 98.31 | 325,700 |
| 13 mar 2024 | 99.20 | 99.23 | 99.13 | 99.13 | 98.43 | 270,500 |
| 12 mar 2024 | 99.21 | 99.24 | 99.15 | 99.17 | 98.47 | 362,900 |
| 11 mar 2024 | 99.29 | 99.30 | 99.20 | 99.20 | 98.50 | 492,600 |
| 08 mar 2024 | 99.40 | 99.43 | 99.30 | 99.30 | 98.60 | 361,700 |
| 07 mar 2024 | 99.26 | 99.28 | 99.21 | 99.23 | 98.53 | 361,500 |
| 06 mar 2024 | 99.25 | 99.35 | 99.16 | 99.18 | 98.48 | 450,400 |
| 05 mar 2024 | 99.12 | 99.22 | 99.09 | 99.17 | 98.47 | 382,700 |
| 04 mar 2024 | 99.03 | 99.11 | 99.01 | 99.05 | 98.35 | 375,000 |
| 01 mar 2024 | 98.92 | 99.13 | 98.85 | 99.09 | 98.39 | 391,500 |
| 29 feb 2024 | 98.82 | 98.91 | 98.80 | 98.87 | 98.18 | 2,827,200 |
| 28 feb 2024 | 98.70 | 98.77 | 98.69 | 98.74 | 98.05 | 315,100 |
| 27 feb 2024 | 98.62 | 98.67 | 98.59 | 98.59 | 97.90 | 347,900 |
| 26 feb 2024 | 98.56 | 98.60 | 98.54 | 98.60 | 97.91 | 271,400 |
| 23 feb 2024 | 98.51 | 98.61 | 98.50 | 98.55 | 97.86 | 433,300 |
| 22 feb 2024 | 98.56 | 98.66 | 98.49 | 98.54 | 97.85 | 569,700 |
| 21 feb 2024 | 98.71 | 98.73 | 98.58 | 98.62 | 97.93 | 290,600 |
| 20 feb 2024 | 98.69 | 98.72 | 98.65 | 98.65 | 97.96 | 406,500 |
| 16 feb 2024 | 98.53 | 98.62 | 98.53 | 98.60 | 97.91 | 293,700 |
| 15 feb 2024 | 98.70 | 98.74 | 98.67 | 98.67 | 97.98 | 501,600 |
| 14 feb 2024 | 98.51 | 98.64 | 98.51 | 98.56 | 97.87 | 737,400 |
| 13 feb 2024 | 98.46 | 98.50 | 98.36 | 98.36 | 97.67 | 1,691,300 |
| 12 feb 2024 | 98.58 | 98.61 | 98.56 | 98.57 | 97.88 | 408,000 |
| 09 feb 2024 | 98.54 | 98.62 | 98.52 | 98.52 | 97.83 | 324,300 |
| 08 feb 2024 | 98.60 | 98.65 | 98.57 | 98.61 | 97.92 | 465,000 |
| 07 feb 2024 | 98.63 | 98.72 | 98.59 | 98.60 | 97.91 | 404,500 |
| 06 feb 2024 | 98.53 | 98.68 | 98.53 | 98.65 | 97.96 | 413,700 |
| 05 feb 2024 | 98.48 | 98.52 | 98.38 | 98.42 | 97.73 | 441,900 |
| 02 feb 2024 | 98.64 | 98.69 | 98.50 | 98.57 | 97.88 | 741,800 |
| 01 feb 2024 | 99.12 | 99.24 | 98.99 | 99.01 | 98.31 | 613,700 |
| 31 ene 2024 | 98.95 | 99.08 | 98.85 | 99.02 | 98.32 | 682,500 |
| 30 ene 2024 | 98.87 | 98.91 | 98.76 | 98.82 | 98.13 | 914,000 |
| 29 ene 2024 | 98.82 | 98.90 | 98.80 | 98.89 | 98.20 | 432,800 |
| 26 ene 2024 | 98.76 | 98.79 | 98.70 | 98.74 | 98.05 | 391,000 |
| 25 ene 2024 | 98.71 | 98.79 | 98.68 | 98.76 | 98.07 | 481,600 |
| 24 ene 2024 | 98.74 | 98.74 | 98.55 | 98.55 | 97.86 | 390,100 |
| 23 ene 2024 | 98.57 | 98.64 | 98.56 | 98.64 | 97.95 | 366,400 |
| 22 ene 2024 | 98.67 | 98.74 | 98.67 | 98.69 | 98.00 | 1,051,300 |
| 19 ene 2024 | 98.65 | 98.69 | 98.60 | 98.65 | 97.96 | 356,100 |
| 18 ene 2024 | 98.66 | 98.74 | 98.66 | 98.68 | 97.99 | 446,000 |
| 17 ene 2024 | 98.60 | 98.66 | 98.56 | 98.56 | 97.87 | 560,100 |
| 16 ene 2024 | 98.90 | 98.96 | 98.75 | 98.80 | 98.11 | 401,100 |
| 12 ene 2024 | 98.89 | 99.02 | 98.89 | 98.99 | 98.30 | 436,600 |
| 11 ene 2024 | 98.61 | 98.75 | 98.60 | 98.74 | 98.05 | 510,800 |
| 10 ene 2024 | 98.51 | 98.53 | 98.41 | 98.41 | 97.72 | 426,700 |
| 09 ene 2024 | 98.44 | 98.51 | 98.42 | 98.42 | 97.73 | 515,700 |
| 08 ene 2024 | 98.35 | 98.53 | 98.35 | 98.43 | 97.74 | 387,500 |
| 05 ene 2024 | 98.39 | 98.58 | 98.36 | 98.38 | 97.69 | 492,100 |
| 04 ene 2024 | 98.46 | 98.51 | 98.42 | 98.47 | 97.78 | 525,400 |
| 03 ene 2024 | 98.41 | 98.59 | 98.40 | 98.57 | 97.88 | 397,000 |
| 02 ene 2024 | 98.46 | 98.55 | 98.45 | 98.52 | 97.83 | 473,200 |
| 29 dic 2023 | 98.47 | 98.65 | 98.47 | 98.59 | 97.90 | 472,400 |
| 28 dic 2023 | 98.64 | 98.68 | 98.54 | 98.56 | 97.87 | 466,100 |
| 27 dic 2023 | 98.60 | 98.70 | 98.59 | 98.68 | 97.99 | 402,900 |
| 26 dic 2023 | 98.53 | 98.59 | 98.53 | 98.57 | 97.88 | 615,000 |
| 22 dic 2023 | 98.62 | 98.65 | 98.51 | 98.57 | 97.88 | 906,200 |
| 21 dic 2023 | 98.63 | 98.67 | 98.54 | 98.62 | 97.93 | 759,100 |
| 20 dic 2023 | 98.53 | 98.59 | 98.48 | 98.58 | 97.89 | 548,400 |
| 19 dic 2023 | 98.44 | 98.52 | 98.39 | 98.43 | 97.74 | 5,925,600 |
| 18 dic 2023 | 98.49 | 98.52 | 98.41 | 98.42 | 97.73 | 575,600 |
| 15 dic 2023 | 98.41 | 98.49 | 98.40 | 98.48 | 97.79 | 948,900 |
| *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.