iShares Factors US Growth Style ETF (STLG)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 49.07 | 49.07 | 48.00 | 48.84 | 48.84 | 233,500 |
| 30 may 2024 | 49.17 | 49.17 | 48.69 | 48.77 | 48.77 | 18,200 |
| 29 may 2024 | 49.37 | 49.51 | 49.36 | 49.38 | 49.38 | 16,800 |
| 28 may 2024 | 49.76 | 49.76 | 49.41 | 49.59 | 49.59 | 24,800 |
| 24 may 2024 | 48.94 | 49.28 | 48.94 | 49.27 | 49.27 | 16,800 |
| 23 may 2024 | 49.06 | 49.16 | 48.45 | 48.67 | 48.67 | 75,700 |
| 22 may 2024 | 49.02 | 49.02 | 48.48 | 48.64 | 48.64 | 11,200 |
| 21 may 2024 | 48.70 | 48.87 | 48.69 | 48.84 | 48.84 | 8,900 |
| 20 may 2024 | 48.69 | 48.90 | 48.50 | 48.88 | 48.88 | 19,100 |
| 17 may 2024 | 48.66 | 48.66 | 48.38 | 48.49 | 48.49 | 9,000 |
| 16 may 2024 | 48.82 | 48.86 | 48.55 | 48.55 | 48.55 | 28,900 |
| 15 may 2024 | 48.20 | 48.76 | 48.20 | 48.75 | 48.75 | 11,700 |
| 14 may 2024 | 47.59 | 47.96 | 47.59 | 47.96 | 47.96 | 4,300 |
| 13 may 2024 | 47.84 | 47.84 | 47.56 | 47.59 | 47.59 | 10,200 |
| 10 may 2024 | 47.67 | 47.79 | 47.49 | 47.62 | 47.62 | 9,900 |
| 09 may 2024 | 47.17 | 47.39 | 47.10 | 47.39 | 47.39 | 18,800 |
| 08 may 2024 | 47.04 | 47.17 | 46.98 | 47.10 | 47.10 | 16,800 |
| 07 may 2024 | 47.51 | 47.51 | 47.10 | 47.14 | 47.14 | 13,600 |
| 06 may 2024 | 46.68 | 47.19 | 46.68 | 47.19 | 47.19 | 15,000 |
| 03 may 2024 | 46.48 | 46.57 | 46.34 | 46.47 | 46.47 | 16,300 |
| 02 may 2024 | 45.32 | 45.70 | 45.32 | 45.60 | 45.60 | 5,300 |
| 01 may 2024 | 45.00 | 45.67 | 44.90 | 45.04 | 45.04 | 11,800 |
| 30 abr 2024 | 45.82 | 45.87 | 45.12 | 45.14 | 45.14 | 7,600 |
| 29 abr 2024 | 45.88 | 45.94 | 45.77 | 45.94 | 45.94 | 10,000 |
| 26 abr 2024 | 45.66 | 45.92 | 45.54 | 45.74 | 45.74 | 24,300 |
| 25 abr 2024 | 44.56 | 45.25 | 44.56 | 45.17 | 45.17 | 12,300 |
| 24 abr 2024 | 45.66 | 45.75 | 45.24 | 45.36 | 45.36 | 10,500 |
| 23 abr 2024 | 45.03 | 45.55 | 45.03 | 45.46 | 45.46 | 34,400 |
| 22 abr 2024 | 44.60 | 45.05 | 44.40 | 44.80 | 44.80 | 114,700 |
| 19 abr 2024 | 45.02 | 45.04 | 44.23 | 44.37 | 44.37 | 50,500 |
| 18 abr 2024 | 45.77 | 45.79 | 45.18 | 45.23 | 45.23 | 10,800 |
| 17 abr 2024 | 46.31 | 46.31 | 45.44 | 45.50 | 45.50 | 18,100 |
| 16 abr 2024 | 46.02 | 46.08 | 45.80 | 45.88 | 45.88 | 19,000 |
| 15 abr 2024 | 47.10 | 47.16 | 45.94 | 45.96 | 45.96 | 15,100 |
| 12 abr 2024 | 47.13 | 47.13 | 46.62 | 46.79 | 46.79 | 19,700 |
| 11 abr 2024 | 47.06 | 47.59 | 46.91 | 47.54 | 47.54 | 13,200 |
| 10 abr 2024 | 46.91 | 46.97 | 46.72 | 46.80 | 46.80 | 11,700 |
| 09 abr 2024 | 47.40 | 47.40 | 46.88 | 47.23 | 47.23 | 13,600 |
| 08 abr 2024 | 47.24 | 47.40 | 47.21 | 47.31 | 47.31 | 41,100 |
| 05 abr 2024 | 46.90 | 47.46 | 46.90 | 47.34 | 47.34 | 17,500 |
| 04 abr 2024 | 47.68 | 47.80 | 46.68 | 46.69 | 46.69 | 29,400 |
| 03 abr 2024 | 47.31 | 47.57 | 47.25 | 47.36 | 47.36 | 19,300 |
| 02 abr 2024 | 47.09 | 47.21 | 46.90 | 47.21 | 47.21 | 109,400 |
| 01 abr 2024 | 47.80 | 47.80 | 47.49 | 47.61 | 47.61 | 97,600 |
| 28 mar 2024 | 47.43 | 47.66 | 47.43 | 47.60 | 47.60 | 15,800 |
| 27 mar 2024 | 47.67 | 47.67 | 47.26 | 47.56 | 47.56 | 82,300 |
| 26 mar 2024 | 47.88 | 47.89 | 47.45 | 47.45 | 47.45 | 22,300 |
| 25 mar 2024 | 47.82 | 47.84 | 47.62 | 47.66 | 47.66 | 21,400 |
| 22 mar 2024 | 47.81 | 47.96 | 47.63 | 47.90 | 47.90 | 72,200 |
| 21 mar 2024 | 47.84 | 48.00 | 47.76 | 47.81 | 47.81 | 30,500 |
| 21 mar 2024 | 0.034 Dividendo | |||||
| 20 mar 2024 | 47.06 | 47.59 | 47.03 | 47.59 | 47.56 | 14,700 |
| 19 mar 2024 | 46.56 | 47.08 | 46.41 | 47.07 | 47.04 | 14,900 |
| 18 mar 2024 | 46.98 | 46.98 | 46.63 | 46.67 | 46.64 | 29,300 |
| 15 mar 2024 | 46.63 | 46.63 | 46.27 | 46.35 | 46.32 | 23,600 |
| 14 mar 2024 | 46.75 | 46.98 | 46.65 | 46.85 | 46.82 | 15,200 |
| 13 mar 2024 | 46.92 | 47.09 | 46.84 | 46.94 | 46.91 | 21,900 |
| 12 mar 2024 | 46.62 | 47.05 | 46.38 | 47.05 | 47.02 | 26,100 |
| 11 mar 2024 | 46.37 | 46.37 | 46.08 | 46.25 | 46.22 | 47,000 |
| 08 mar 2024 | 47.47 | 47.58 | 46.51 | 46.59 | 46.56 | 37,300 |
| 07 mar 2024 | 46.98 | 47.33 | 46.83 | 47.31 | 47.27 | 40,700 |
| 06 mar 2024 | 46.70 | 46.88 | 46.47 | 46.65 | 46.62 | 34,800 |
| 05 mar 2024 | 46.58 | 46.58 | 46.00 | 46.28 | 46.25 | 40,900 |
| 04 mar 2024 | 47.02 | 47.13 | 46.90 | 46.93 | 46.90 | 38,100 |
| 01 mar 2024 | 46.19 | 46.89 | 46.19 | 46.89 | 46.86 | 36,800 |
| 29 feb 2024 | 46.31 | 46.31 | 46.00 | 46.20 | 46.17 | 52,200 |
| 28 feb 2024 | 45.85 | 45.98 | 45.79 | 45.97 | 45.94 | 16,500 |
| 27 feb 2024 | 45.74 | 45.97 | 45.74 | 45.97 | 45.94 | 10,000 |
| 26 feb 2024 | 45.91 | 46.08 | 45.87 | 45.88 | 45.85 | 15,700 |
| 23 feb 2024 | 46.09 | 46.17 | 45.68 | 45.86 | 45.83 | 16,400 |
| 22 feb 2024 | 45.13 | 45.77 | 45.13 | 45.72 | 45.69 | 10,800 |
| 21 feb 2024 | 44.06 | 44.19 | 43.86 | 44.19 | 44.16 | 4,200 |
| 20 feb 2024 | 44.53 | 44.53 | 44.37 | 44.48 | 44.45 | 3,000 |
| 16 feb 2024 | 44.88 | 45.35 | 44.88 | 44.98 | 44.95 | 12,200 |
| 15 feb 2024 | 45.24 | 45.30 | 45.09 | 45.30 | 45.27 | 4,700 |
| 14 feb 2024 | 45.02 | 45.22 | 44.79 | 45.22 | 45.19 | 15,100 |
| 13 feb 2024 | 44.34 | 44.79 | 44.18 | 44.59 | 44.56 | 9,600 |
| 12 feb 2024 | 45.51 | 45.62 | 45.21 | 45.26 | 45.23 | 11,000 |
| 09 feb 2024 | 45.13 | 45.55 | 45.13 | 45.47 | 45.44 | 14,700 |
| 08 feb 2024 | 44.79 | 45.01 | 44.79 | 44.93 | 44.90 | 8,600 |
| 07 feb 2024 | 44.65 | 44.72 | 44.57 | 44.70 | 44.67 | 25,900 |
| 06 feb 2024 | 44.38 | 44.38 | 43.83 | 44.10 | 44.07 | 11,400 |
| 05 feb 2024 | 44.25 | 44.25 | 43.99 | 44.17 | 44.14 | 126,900 |
| 02 feb 2024 | 43.52 | 44.31 | 43.52 | 44.24 | 44.21 | 11,200 |
| 01 feb 2024 | 42.99 | 43.40 | 42.92 | 43.40 | 43.37 | 22,800 |
| 31 ene 2024 | 43.17 | 43.28 | 42.73 | 42.79 | 42.76 | 14,900 |
| 30 ene 2024 | 43.71 | 43.71 | 43.46 | 43.52 | 43.49 | 7,600 |
| 29 ene 2024 | 43.27 | 43.61 | 43.22 | 43.61 | 43.58 | 18,000 |
| 26 ene 2024 | 43.19 | 43.40 | 43.13 | 43.19 | 43.16 | 56,800 |
| 25 ene 2024 | 43.37 | 43.46 | 43.07 | 43.27 | 43.24 | 171,600 |
| 24 ene 2024 | 43.38 | 43.59 | 43.12 | 43.17 | 43.14 | 19,500 |
| 23 ene 2024 | 43.24 | 43.24 | 42.92 | 43.12 | 43.09 | 15,200 |
| 22 ene 2024 | 43.06 | 43.08 | 42.98 | 42.99 | 42.96 | 38,700 |
| 19 ene 2024 | 42.28 | 42.67 | 42.24 | 42.67 | 42.64 | 15,400 |
| 18 ene 2024 | 41.85 | 42.02 | 41.61 | 42.02 | 41.99 | 11,400 |
| 17 ene 2024 | 41.21 | 41.45 | 41.19 | 41.43 | 41.40 | 5,200 |
| 16 ene 2024 | 41.38 | 41.63 | 41.38 | 41.63 | 41.60 | 2,800 |
| 12 ene 2024 | 41.49 | 41.61 | 41.49 | 41.57 | 41.54 | 10,800 |
| 11 ene 2024 | 41.55 | 41.55 | 41.13 | 41.51 | 41.48 | 6,400 |
| 10 ene 2024 | 41.10 | 41.40 | 40.98 | 41.35 | 41.32 | 7,600 |
| *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.