U.S. markets open in 1 hour 45 minutes
F S&P 500
5,110.75 +19.25 (+0.38%) F Dow Jones
38,679.00 +297.00 (+0.77%) F Nasdaq
17,765.00 +115.25 (+0.65%) E-mini Russell 2000 Index Futur
2,022.90 -4.30 (-0.21%) Petróleo
79.22 +0.27 (+0.34%) Oro
2,306.10 -3.50 (-0.15%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 88.21 | 89.01 | 88.03 | 88.94 | 88.94 | 58,894,600 |
| 01 may 2024 | 88.60 | 89.21 | 88.24 | 88.56 | 88.56 | 59,679,500 |
| 01 may 2024 | 0.308 Dividendo | |||||
| 30 abr 2024 | 88.42 | 88.73 | 88.10 | 88.22 | 87.91 | 41,054,700 |
| 29 abr 2024 | 88.66 | 89.02 | 88.48 | 88.98 | 88.67 | 39,228,600 |
| 26 abr 2024 | 88.25 | 88.61 | 88.05 | 88.24 | 87.93 | 31,589,800 |
| 25 abr 2024 | 87.46 | 87.90 | 87.34 | 87.78 | 87.47 | 49,282,600 |
| 24 abr 2024 | 88.56 | 88.63 | 87.50 | 88.40 | 88.09 | 48,986,800 |
| 23 abr 2024 | 88.73 | 89.54 | 88.55 | 89.03 | 88.72 | 27,222,700 |
| 22 abr 2024 | 88.68 | 89.12 | 88.65 | 89.00 | 88.69 | 24,969,000 |
| 19 abr 2024 | 89.39 | 89.39 | 88.91 | 89.15 | 88.84 | 44,808,000 |
| 18 abr 2024 | 89.24 | 89.27 | 88.59 | 88.83 | 88.52 | 43,839,500 |
| 17 abr 2024 | 88.87 | 89.38 | 88.46 | 89.28 | 88.97 | 57,947,000 |
| 16 abr 2024 | 88.05 | 88.58 | 87.79 | 88.30 | 87.99 | 45,103,200 |
| 15 abr 2024 | 89.22 | 89.26 | 88.52 | 88.89 | 88.58 | 55,993,100 |
| 12 abr 2024 | 90.64 | 90.95 | 90.28 | 90.29 | 89.97 | 47,869,400 |
| 11 abr 2024 | 90.38 | 90.44 | 89.51 | 89.81 | 89.50 | 65,751,200 |
| 10 abr 2024 | 91.20 | 91.30 | 90.05 | 90.22 | 89.91 | 74,368,900 |
| 09 abr 2024 | 91.87 | 92.36 | 91.84 | 92.23 | 91.91 | 32,537,000 |
| 08 abr 2024 | 91.23 | 91.59 | 91.13 | 91.38 | 91.06 | 37,879,800 |
| 05 abr 2024 | 91.69 | 92.18 | 91.38 | 91.39 | 91.07 | 42,466,800 |
| 04 abr 2024 | 92.63 | 92.76 | 92.04 | 92.68 | 92.36 | 47,957,400 |
| 03 abr 2024 | 91.26 | 92.05 | 91.05 | 92.02 | 91.70 | 45,494,400 |
| 02 abr 2024 | 91.57 | 92.20 | 91.34 | 92.04 | 91.72 | 43,086,300 |
| 01 abr 2024 | 93.29 | 93.30 | 92.46 | 92.55 | 92.23 | 48,945,400 |
| 01 abr 2024 | 0.312 Dividendo | |||||
| 28 mar 2024 | 94.49 | 95.02 | 94.32 | 94.62 | 93.98 | 34,540,400 |
| 27 mar 2024 | 93.99 | 94.70 | 93.94 | 94.70 | 94.06 | 50,157,800 |
| 26 mar 2024 | 93.51 | 93.87 | 93.28 | 93.77 | 93.13 | 34,423,000 |
| 25 mar 2024 | 93.71 | 93.75 | 93.30 | 93.51 | 92.88 | 24,011,800 |
| 22 mar 2024 | 94.19 | 94.21 | 93.78 | 93.98 | 93.34 | 30,258,200 |
| 21 mar 2024 | 93.27 | 93.43 | 92.73 | 93.09 | 92.46 | 34,276,600 |
| 20 mar 2024 | 93.10 | 93.79 | 92.29 | 92.89 | 92.26 | 43,460,100 |
| 19 mar 2024 | 92.85 | 93.27 | 92.69 | 92.92 | 92.29 | 26,953,100 |
| 18 mar 2024 | 92.73 | 92.99 | 92.50 | 92.66 | 92.03 | 29,519,500 |
| 15 mar 2024 | 93.06 | 93.19 | 92.79 | 92.94 | 92.31 | 34,992,700 |
| 14 mar 2024 | 93.73 | 93.75 | 92.86 | 92.97 | 92.34 | 58,365,600 |
| 13 mar 2024 | 94.50 | 94.74 | 94.21 | 94.42 | 93.78 | 38,270,100 |
| 12 mar 2024 | 95.04 | 95.21 | 94.69 | 94.88 | 94.24 | 29,566,000 |
| 11 mar 2024 | 95.96 | 96.01 | 95.37 | 95.68 | 95.03 | 17,787,900 |
| 08 mar 2024 | 95.80 | 96.05 | 95.48 | 95.73 | 95.08 | 25,014,500 |
| 07 mar 2024 | 96.36 | 96.40 | 95.48 | 95.90 | 95.25 | 39,075,000 |
| 06 mar 2024 | 95.49 | 96.17 | 95.41 | 95.99 | 95.34 | 40,571,600 |
| 05 mar 2024 | 95.23 | 95.68 | 94.97 | 95.43 | 94.78 | 37,721,900 |
| 04 mar 2024 | 93.70 | 94.16 | 93.68 | 94.09 | 93.45 | 23,864,200 |
| 01 mar 2024 | 93.44 | 94.51 | 93.01 | 94.47 | 93.83 | 45,822,800 |
| 01 mar 2024 | 0.295 Dividendo | |||||
| 29 feb 2024 | 93.82 | 94.30 | 93.78 | 94.18 | 93.25 | 51,038,600 |
| 28 feb 2024 | 93.08 | 93.60 | 92.90 | 93.52 | 92.60 | 34,574,200 |
| 27 feb 2024 | 93.24 | 93.47 | 92.85 | 92.93 | 92.01 | 30,242,000 |
| 26 feb 2024 | 94.00 | 94.03 | 93.19 | 93.59 | 92.66 | 27,855,000 |
| 23 feb 2024 | 92.75 | 94.00 | 92.75 | 93.87 | 92.94 | 38,406,700 |
| 22 feb 2024 | 92.33 | 92.76 | 92.27 | 92.63 | 91.71 | 45,190,700 |
| 21 feb 2024 | 92.83 | 92.90 | 92.01 | 92.18 | 91.27 | 36,404,200 |
| 20 feb 2024 | 92.79 | 93.19 | 92.72 | 92.84 | 91.92 | 24,469,300 |
| 16 feb 2024 | 92.48 | 92.85 | 92.34 | 92.76 | 91.84 | 33,100,500 |
| 15 feb 2024 | 93.56 | 93.72 | 93.00 | 93.30 | 92.38 | 49,598,500 |
| 14 feb 2024 | 92.30 | 93.05 | 92.23 | 92.82 | 91.90 | 44,191,600 |
| 13 feb 2024 | 92.86 | 93.06 | 92.33 | 92.35 | 91.44 | 49,768,500 |
| 12 feb 2024 | 93.90 | 94.14 | 93.50 | 93.96 | 93.03 | 27,890,300 |
| 09 feb 2024 | 93.76 | 94.01 | 93.66 | 93.85 | 92.92 | 27,951,300 |
| 08 feb 2024 | 94.02 | 94.30 | 93.66 | 94.04 | 93.11 | 50,087,700 |
| 07 feb 2024 | 94.57 | 95.23 | 94.52 | 94.59 | 93.65 | 40,120,200 |
| 06 feb 2024 | 94.24 | 95.15 | 94.21 | 95.05 | 94.11 | 33,411,500 |
| 05 feb 2024 | 94.63 | 94.85 | 94.02 | 94.13 | 93.20 | 53,827,400 |
| 02 feb 2024 | 96.27 | 96.62 | 95.69 | 96.07 | 95.12 | 63,803,000 |
| 01 feb 2024 | 97.42 | 98.67 | 97.19 | 98.24 | 97.27 | 84,291,200 |
| 01 feb 2024 | 0.31 Dividendo | |||||
| 31 ene 2024 | 96.22 | 96.91 | 96.00 | 96.66 | 95.40 | 80,646,700 |
| 30 ene 2024 | 95.48 | 95.84 | 94.74 | 95.72 | 94.47 | 40,151,400 |
| 29 ene 2024 | 94.31 | 95.17 | 94.12 | 94.86 | 93.62 | 38,243,600 |
| 26 ene 2024 | 93.93 | 94.07 | 93.49 | 93.78 | 92.55 | 29,276,900 |
| 25 ene 2024 | 94.00 | 94.22 | 93.57 | 93.96 | 92.73 | 57,019,400 |
| 24 ene 2024 | 94.51 | 94.54 | 93.10 | 93.35 | 92.13 | 54,574,900 |
| 23 ene 2024 | 93.89 | 93.99 | 93.43 | 93.90 | 92.67 | 35,786,700 |
| 22 ene 2024 | 94.82 | 95.08 | 94.39 | 94.65 | 93.41 | 35,756,400 |
| 19 ene 2024 | 93.71 | 94.17 | 93.26 | 94.09 | 92.86 | 47,020,300 |
| 18 ene 2024 | 94.46 | 94.58 | 93.51 | 93.79 | 92.56 | 77,339,100 |
| 17 ene 2024 | 94.60 | 95.00 | 94.16 | 94.67 | 93.43 | 55,506,800 |
| 16 ene 2024 | 95.62 | 95.79 | 94.51 | 94.82 | 93.58 | 61,716,700 |
| 12 ene 2024 | 96.78 | 97.27 | 96.27 | 96.52 | 95.26 | 38,867,100 |
| 11 ene 2024 | 96.17 | 96.83 | 95.71 | 96.71 | 95.45 | 78,858,900 |
| 10 ene 2024 | 96.92 | 97.05 | 96.12 | 96.17 | 94.91 | 48,227,800 |
| 09 ene 2024 | 96.64 | 97.17 | 96.59 | 96.62 | 95.36 | 34,374,000 |
| 08 ene 2024 | 96.23 | 97.38 | 96.09 | 97.24 | 95.97 | 39,485,800 |
| 05 ene 2024 | 96.50 | 97.68 | 96.21 | 96.29 | 95.03 | 45,883,000 |
| 04 ene 2024 | 97.42 | 97.64 | 97.07 | 97.22 | 95.95 | 52,604,500 |
| 03 ene 2024 | 97.38 | 98.85 | 97.15 | 98.72 | 97.43 | 58,159,500 |
| 02 ene 2024 | 98.23 | 98.65 | 98.00 | 98.31 | 97.03 | 47,797,400 |
| 29 dic 2023 | 99.13 | 99.82 | 98.80 | 98.88 | 97.59 | 41,601,700 |
| 28 dic 2023 | 100.09 | 100.57 | 99.56 | 99.78 | 98.48 | 36,213,000 |
| 27 dic 2023 | 99.78 | 100.53 | 99.50 | 100.51 | 99.20 | 45,082,800 |
| 26 dic 2023 | 98.54 | 98.87 | 98.48 | 98.76 | 97.47 | 24,019,700 |
| 22 dic 2023 | 99.38 | 99.38 | 98.24 | 98.48 | 97.19 | 29,237,200 |
| 21 dic 2023 | 99.74 | 99.84 | 98.75 | 98.93 | 97.64 | 65,231,200 |
| 20 dic 2023 | 99.11 | 99.69 | 98.58 | 99.56 | 98.26 | 51,229,400 |
| 19 dic 2023 | 98.86 | 99.26 | 98.66 | 98.89 | 97.60 | 30,018,400 |
| 18 dic 2023 | 98.50 | 98.50 | 98.02 | 98.36 | 97.08 | 34,746,000 |
| 15 dic 2023 | 98.69 | 99.35 | 98.58 | 99.15 | 97.85 | 59,919,700 |
| 14 dic 2023 | 97.66 | 99.04 | 97.42 | 99.04 | 97.75 | 87,798,600 |
| *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.