Yahoo

Correo

U.S. markets closed

F S&P 500
5,209.25
-3.50(-0.07%)
F Dow Jones
39,177.00
-18.00(-0.05%)
F Nasdaq
18,162.25
-24.25(-0.13%)
E-mini Russell 2000 Index Futur
2,061.70
-3.10(-0.15%)
Petróleo
79.35
+0.36(+0.46%)
Oro
2,316.50
-5.80(-0.25%)

Ishares Climate Conscious & Transition MSCI USA ETF (USCL)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

61.61

-0.01

(-0.02%)

Al cierre: 04:00PM EDT

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
08 may 2024	61.61	61.61	61.61	61.61	61.61	100
07 may 2024	61.52	61.63	61.52	61.63	61.63	1,000
06 may 2024	61.48	61.48	61.48	61.48	61.48	100
03 may 2024	60.79	60.88	60.77	60.88	60.88	500
02 may 2024	59.86	60.22	59.86	60.22	60.22	2,100
01 may 2024	59.99	59.99	59.55	59.55	59.55	4,000
30 abr 2024	60.11	60.11	59.90	59.90	59.90	2,000
29 abr 2024	60.79	60.79	60.79	60.79	60.79	100
26 abr 2024	60.62	60.62	60.62	60.62	60.62	100
25 abr 2024	60.00	60.00	59.85	59.85	59.85	800
24 abr 2024	60.18	60.18	60.18	60.18	60.18	100
23 abr 2024	60.14	60.14	60.14	60.14	60.14	100
22 abr 2024	59.39	59.39	59.39	59.39	59.39	100
19 abr 2024	58.93	58.93	58.93	58.93	58.93	100
18 abr 2024	59.56	59.56	59.56	59.56	59.56	100
17 abr 2024	59.65	59.65	59.65	59.65	59.65	100
16 abr 2024	59.97	59.97	59.97	59.97	59.97	100
15 abr 2024	60.13	60.13	60.07	60.07	60.07	300
12 abr 2024	60.78	60.78	60.78	60.78	60.78	100
11 abr 2024	61.75	61.75	61.75	61.75	61.75	100
10 abr 2024	61.32	61.32	61.32	61.32	61.32	100
09 abr 2024	61.74	61.74	61.74	61.74	61.74	100
08 abr 2024	61.78	61.78	61.78	61.78	61.78	100
05 abr 2024	61.65	61.65	61.62	61.62	61.62	200
04 abr 2024	62.15	62.15	60.96	60.96	60.96	400
03 abr 2024	61.81	61.81	61.81	61.81	61.81	100
02 abr 2024	61.68	61.80	61.66	61.80	61.80	500
01 abr 2024	62.10	62.10	62.06	62.06	62.06	300
28 mar 2024	62.22	62.31	62.22	62.31	62.31	100
27 mar 2024	61.87	62.17	61.87	62.17	62.17	200
26 mar 2024	62.15	62.15	61.85	61.85	61.85	2,100
25 mar 2024	61.96	61.96	61.96	61.96	61.96	100
22 mar 2024	62.15	62.15	62.15	62.15	62.15	100
21 mar 2024	62.36	62.36	62.19	62.19	62.19	88,200
21 mar 2024	0.171 Dividendo
20 mar 2024	62.11	62.11	62.11	62.11	61.94	100
19 mar 2024	61.60	61.60	61.60	61.60	61.43	100
18 mar 2024	61.33	61.33	61.33	61.33	61.16	100
15 mar 2024	60.89	60.89	60.80	60.80	60.63	100
14 mar 2024	61.31	61.31	61.31	61.31	61.14	100
13 mar 2024	61.60	61.60	61.60	61.60	61.43	100
12 mar 2024	61.66	61.66	61.66	61.66	61.49	100
11 mar 2024	60.95	60.95	60.95	60.95	60.78	100
08 mar 2024	60.92	60.99	60.92	60.99	60.83	200
07 mar 2024	61.36	61.42	61.36	61.42	61.25	100
06 mar 2024	60.80	60.86	60.65	60.70	60.53	900
05 mar 2024	60.68	60.68	60.22	60.39	60.22	1,400
04 mar 2024	60.97	61.16	60.97	60.97	60.80	1,200
01 mar 2024	61.15	61.15	61.15	61.15	60.98	100
29 feb 2024	60.66	60.66	60.66	60.66	60.49	252,500
28 feb 2024	60.33	60.33	60.33	60.33	60.16	100
27 feb 2024	60.40	60.40	60.40	60.40	60.24	100
26 feb 2024	60.32	60.32	60.32	60.32	60.15	200
23 feb 2024	60.57	60.57	60.57	60.57	60.41	100
22 feb 2024	60.48	60.48	60.48	60.48	60.32	100
21 feb 2024	59.12	59.12	59.12	59.12	58.96	100
20 feb 2024	59.00	59.02	59.00	59.02	58.85	1,200
16 feb 2024	59.48	59.48	59.48	59.48	59.31	300
15 feb 2024	59.81	59.81	59.81	59.81	59.64	100
14 feb 2024	59.43	59.43	59.43	59.43	59.27	100
13 feb 2024	58.81	58.81	58.81	58.81	58.65	100
12 feb 2024	59.66	59.66	59.66	59.66	59.50	100
09 feb 2024	59.52	59.63	59.52	59.63	59.47	400
08 feb 2024	59.36	59.36	59.36	59.36	59.20	100
07 feb 2024	59.23	59.23	59.23	59.23	59.07	100
06 feb 2024	58.72	58.72	58.72	58.72	58.56	100
05 feb 2024	58.64	58.64	58.64	58.64	58.48	100
02 feb 2024	58.82	58.82	58.82	58.82	58.66	100
01 feb 2024	57.95	57.95	57.95	57.95	57.79	100
31 ene 2024	57.28	57.28	57.28	57.28	57.12	200
30 ene 2024	58.19	58.24	58.19	58.24	58.08	200
29 ene 2024	58.24	58.34	58.24	58.34	58.18	200
26 ene 2024	57.71	57.83	57.71	57.83	57.67	100
25 ene 2024	57.69	57.69	57.69	57.69	57.54	100
24 ene 2024	57.42	57.46	57.42	57.46	57.30	100
23 ene 2024	57.35	57.42	57.35	57.42	57.26	200
22 ene 2024	57.30	57.30	57.15	57.21	57.06	300
19 ene 2024	57.03	57.07	57.03	57.07	56.91	200
18 ene 2024	56.35	56.35	56.35	56.35	56.20	-
17 ene 2024	55.86	55.94	55.86	55.94	55.79	100
16 ene 2024	56.08	56.26	56.08	56.26	56.11	600
12 ene 2024	56.33	56.36	56.33	56.34	56.18	16,700
11 ene 2024	56.40	56.40	56.40	56.40	56.24	-
10 ene 2024	56.14	56.36	56.14	56.36	56.21	200
09 ene 2024	56.13	56.13	56.02	56.04	55.89	200
08 ene 2024	56.11	56.11	56.11	56.11	55.96	100
05 ene 2024	55.30	55.30	55.30	55.30	55.14	100
04 ene 2024	55.24	55.24	55.24	55.24	55.09	100
03 ene 2024	55.37	55.37	55.37	55.37	55.22	-
02 ene 2024	55.87	55.87	55.87	55.87	55.72	100
29 dic 2023	56.08	56.08	56.08	56.08	55.93	100
28 dic 2023	56.26	56.26	56.26	56.26	56.11	100
27 dic 2023	56.17	56.20	56.17	56.20	56.05	1,000
26 dic 2023	56.13	56.13	56.13	56.13	55.98	100
22 dic 2023	55.91	55.91	55.91	55.91	55.76	100
21 dic 2023	55.84	55.84	55.84	55.84	55.69	-
20 dic 2023	55.30	55.30	55.30	55.30	55.15	100
20 dic 2023	0.259 Dividendo
19 dic 2023	56.31	56.31	56.31	56.31	55.90	200
18 dic 2023	56.03	56.03	56.03	56.03	55.62	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...

F S&P 5005,209.25-3.50(-0.07%)

F Dow Jones39,177.00-18.00(-0.05%)

F Nasdaq18,162.25-24.25(-0.13%)

E-mini Russell 2000 Index Futur2,061.70-3.10(-0.15%)

Petróleo79.35+0.36(+0.46%)

Oro2,316.50-5.80(-0.25%)

Ishares Climate Conscious & Transition MSCI USA ETF (USCL)

F S&P 500
5,209.25
-3.50(-0.07%)

F Dow Jones
39,177.00
-18.00(-0.05%)

F Nasdaq
18,162.25
-24.25(-0.13%)

E-mini Russell 2000 Index Futur
2,061.70
-3.10(-0.15%)

Petróleo
79.35
+0.36(+0.46%)

Oro
2,316.50
-5.80(-0.25%)