U.S. markets open in 8 hours 12 minutes
F S&P 500
5,104.25 +12.75 (+0.25%) F Dow Jones
38,608.00 +226.00 (+0.59%) F Nasdaq
17,749.50 +99.75 (+0.57%) E-mini Russell 2000 Index Futur
2,023.00 -4.20 (-0.21%) Petróleo
79.21 +0.26 (+0.33%) Oro
2,316.60 +7.00 (+0.30%)
iShares U.S. Basic Materials ETF (IYM)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
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 | 139.87 | 140.61 | 138.97 | 140.25 | 140.25 | 71,100 |
| 01 may 2024 | 141.42 | 143.18 | 140.58 | 140.86 | 140.86 | 31,700 |
| 30 abr 2024 | 142.97 | 142.97 | 141.05 | 141.05 | 141.05 | 26,400 |
| 29 abr 2024 | 142.67 | 143.77 | 142.67 | 143.77 | 143.77 | 13,500 |
| 26 abr 2024 | 141.95 | 142.87 | 141.75 | 142.29 | 142.29 | 16,500 |
| 25 abr 2024 | 140.42 | 141.86 | 139.32 | 141.61 | 141.61 | 12,100 |
| 24 abr 2024 | 140.56 | 140.80 | 139.78 | 140.80 | 140.80 | 12,500 |
| 23 abr 2024 | 140.69 | 141.43 | 140.42 | 140.67 | 140.67 | 13,000 |
| 22 abr 2024 | 141.34 | 142.73 | 140.73 | 142.05 | 142.05 | 31,300 |
| 19 abr 2024 | 142.59 | 143.15 | 141.76 | 142.23 | 142.23 | 18,300 |
| 18 abr 2024 | 143.05 | 143.25 | 141.63 | 142.09 | 142.09 | 12,900 |
| 17 abr 2024 | 143.28 | 143.76 | 141.95 | 142.12 | 142.12 | 18,200 |
| 16 abr 2024 | 142.52 | 142.75 | 141.49 | 142.27 | 142.27 | 13,500 |
| 15 abr 2024 | 144.86 | 145.60 | 142.61 | 143.05 | 143.05 | 37,900 |
| 12 abr 2024 | 146.60 | 146.81 | 143.24 | 143.80 | 143.80 | 23,800 |
| 11 abr 2024 | 146.80 | 147.00 | 145.67 | 146.37 | 146.37 | 21,400 |
| 10 abr 2024 | 146.60 | 147.74 | 146.31 | 146.93 | 146.93 | 332,600 |
| 09 abr 2024 | 149.08 | 149.79 | 147.67 | 149.03 | 149.03 | 25,900 |
| 08 abr 2024 | 149.11 | 149.15 | 148.31 | 148.45 | 148.45 | 11,600 |
| 05 abr 2024 | 146.94 | 148.64 | 146.94 | 148.57 | 148.57 | 435,900 |
| 04 abr 2024 | 149.22 | 149.74 | 147.11 | 147.20 | 147.20 | 17,500 |
| 03 abr 2024 | 147.68 | 148.81 | 147.68 | 148.80 | 148.80 | 14,900 |
| 02 abr 2024 | 147.96 | 147.96 | 146.99 | 147.44 | 147.44 | 27,800 |
| 01 abr 2024 | 148.47 | 148.47 | 147.59 | 147.94 | 147.94 | 14,000 |
| 28 mar 2024 | 147.23 | 147.95 | 147.11 | 147.73 | 147.73 | 13,400 |
| 27 mar 2024 | 145.03 | 147.38 | 145.03 | 147.38 | 147.38 | 15,300 |
| 26 mar 2024 | 145.59 | 145.59 | 144.56 | 144.64 | 144.64 | 12,000 |
| 25 mar 2024 | 145.03 | 145.89 | 145.02 | 145.04 | 145.04 | 11,700 |
| 22 mar 2024 | 145.84 | 145.89 | 144.95 | 145.01 | 145.01 | 14,300 |
| 21 mar 2024 | 146.01 | 146.18 | 145.38 | 145.91 | 145.91 | 10,200 |
| 21 mar 2024 | 0.459 Dividendo | |||||
| 20 mar 2024 | 143.88 | 146.40 | 143.88 | 145.88 | 145.42 | 12,500 |
| 19 mar 2024 | 143.98 | 144.21 | 143.56 | 144.21 | 143.76 | 14,000 |
| 18 mar 2024 | 144.32 | 145.24 | 144.20 | 144.24 | 143.79 | 15,200 |
| 15 mar 2024 | 142.38 | 144.24 | 142.38 | 143.89 | 143.44 | 8,200 |
| 14 mar 2024 | 143.90 | 143.90 | 142.61 | 143.12 | 142.67 | 14,400 |
| 13 mar 2024 | 143.14 | 145.00 | 143.14 | 144.34 | 143.89 | 12,400 |
| 12 mar 2024 | 143.25 | 143.25 | 142.17 | 142.66 | 142.21 | 15,200 |
| 11 mar 2024 | 142.39 | 143.52 | 141.92 | 142.98 | 142.53 | 11,600 |
| 08 mar 2024 | 142.41 | 142.73 | 141.54 | 141.58 | 141.13 | 17,800 |
| 07 mar 2024 | 141.17 | 142.76 | 141.17 | 142.29 | 141.84 | 11,200 |
| 06 mar 2024 | 140.00 | 140.86 | 139.72 | 140.24 | 139.80 | 18,400 |
| 05 mar 2024 | 139.77 | 140.05 | 138.78 | 139.06 | 138.62 | 14,700 |
| 04 mar 2024 | 138.94 | 140.32 | 138.94 | 140.12 | 139.68 | 9,500 |
| 01 mar 2024 | 138.66 | 139.40 | 138.66 | 139.12 | 138.68 | 11,500 |
| 29 feb 2024 | 138.01 | 138.77 | 137.89 | 138.48 | 138.04 | 10,200 |
| 28 feb 2024 | 136.68 | 138.07 | 136.68 | 137.57 | 137.14 | 9,400 |
| 27 feb 2024 | 137.26 | 137.45 | 137.07 | 137.44 | 137.01 | 11,400 |
| 26 feb 2024 | 137.31 | 137.31 | 136.60 | 137.00 | 136.57 | 10,700 |
| 23 feb 2024 | 136.97 | 138.01 | 136.97 | 137.89 | 137.46 | 11,000 |
| 22 feb 2024 | 135.85 | 137.13 | 135.78 | 137.02 | 136.59 | 13,900 |
| 21 feb 2024 | 134.72 | 135.82 | 134.72 | 135.82 | 135.39 | 15,700 |
| 20 feb 2024 | 135.38 | 135.61 | 134.99 | 135.15 | 134.72 | 23,100 |
| 16 feb 2024 | 135.37 | 136.82 | 135.37 | 135.82 | 135.39 | 17,700 |
| 15 feb 2024 | 132.56 | 135.49 | 132.56 | 135.31 | 134.88 | 34,800 |
| 14 feb 2024 | 132.06 | 132.19 | 131.22 | 132.02 | 131.60 | 17,100 |
| 13 feb 2024 | 132.41 | 132.64 | 130.49 | 131.29 | 130.88 | 23,800 |
| 12 feb 2024 | 132.85 | 134.42 | 132.85 | 133.85 | 133.43 | 26,800 |
| 09 feb 2024 | 132.23 | 132.84 | 131.98 | 132.84 | 132.42 | 12,100 |
| 08 feb 2024 | 132.78 | 132.78 | 131.89 | 132.46 | 132.04 | 15,800 |
| 07 feb 2024 | 132.87 | 133.12 | 132.60 | 132.94 | 132.52 | 43,500 |
| 06 feb 2024 | 131.17 | 132.56 | 131.17 | 132.20 | 131.78 | 22,700 |
| 05 feb 2024 | 130.89 | 130.89 | 129.79 | 130.20 | 129.79 | 175,800 |
| 02 feb 2024 | 133.52 | 134.32 | 132.36 | 133.65 | 133.23 | 31,500 |
| 01 feb 2024 | 134.25 | 134.72 | 133.11 | 134.69 | 134.27 | 42,600 |
| 31 ene 2024 | 134.78 | 135.38 | 133.11 | 133.11 | 132.69 | 21,600 |
| 30 ene 2024 | 133.45 | 135.26 | 133.45 | 134.82 | 134.40 | 23,300 |
| 29 ene 2024 | 133.63 | 134.02 | 132.68 | 134.00 | 133.58 | 31,200 |
| 26 ene 2024 | 133.81 | 134.18 | 133.24 | 133.38 | 132.96 | 26,900 |
| 25 ene 2024 | 132.75 | 133.48 | 132.23 | 133.32 | 132.90 | 37,400 |
| 24 ene 2024 | 134.12 | 134.29 | 132.19 | 132.19 | 131.77 | 36,800 |
| 23 ene 2024 | 133.22 | 133.89 | 133.02 | 133.34 | 132.92 | 30,900 |
| 22 ene 2024 | 131.43 | 132.81 | 131.43 | 132.67 | 132.25 | 20,400 |
| 19 ene 2024 | 132.06 | 132.27 | 130.86 | 132.15 | 131.73 | 32,500 |
| 18 ene 2024 | 131.68 | 131.77 | 130.66 | 131.77 | 131.36 | 14,800 |
| 17 ene 2024 | 130.91 | 131.61 | 130.82 | 131.07 | 130.66 | 39,700 |
| 16 ene 2024 | 132.97 | 133.16 | 132.09 | 132.31 | 131.89 | 18,200 |
| 12 ene 2024 | 134.75 | 135.09 | 133.47 | 133.88 | 133.46 | 12,800 |
| 11 ene 2024 | 134.06 | 134.40 | 132.78 | 133.94 | 133.52 | 12,800 |
| 10 ene 2024 | 134.16 | 134.38 | 133.78 | 134.26 | 133.84 | 36,700 |
| 09 ene 2024 | 135.68 | 135.68 | 134.27 | 134.56 | 134.14 | 31,900 |
| 08 ene 2024 | 135.08 | 136.34 | 134.63 | 136.31 | 135.88 | 69,200 |
| 05 ene 2024 | 135.35 | 136.52 | 135.10 | 135.74 | 135.31 | 16,200 |
| 04 ene 2024 | 135.96 | 136.44 | 135.37 | 135.41 | 134.98 | 19,600 |
| 03 ene 2024 | 136.16 | 137.00 | 135.26 | 136.19 | 135.76 | 31,300 |
| 02 ene 2024 | 137.10 | 138.16 | 137.10 | 137.82 | 137.39 | 44,200 |
| 29 dic 2023 | 138.30 | 138.49 | 137.85 | 138.16 | 137.73 | 11,300 |
| 28 dic 2023 | 139.52 | 139.52 | 138.76 | 138.89 | 138.45 | 14,200 |
| 27 dic 2023 | 139.65 | 139.88 | 139.21 | 139.60 | 139.16 | 14,500 |
| 26 dic 2023 | 138.83 | 139.60 | 138.81 | 139.39 | 138.95 | 7,600 |
| 22 dic 2023 | 138.25 | 139.13 | 138.25 | 138.67 | 138.23 | 14,800 |
| 21 dic 2023 | 136.96 | 137.86 | 136.96 | 137.86 | 137.43 | 20,600 |
| 20 dic 2023 | 137.59 | 138.22 | 136.23 | 136.23 | 135.80 | 11,500 |
| 20 dic 2023 | 0.733 Dividendo | |||||
| 19 dic 2023 | 138.60 | 139.16 | 138.54 | 138.94 | 137.77 | 11,500 |
| 18 dic 2023 | 138.03 | 138.14 | 137.32 | 137.32 | 136.17 | 13,600 |
| 15 dic 2023 | 136.45 | 137.32 | 136.18 | 136.59 | 135.44 | 13,500 |
| 14 dic 2023 | 135.25 | 137.35 | 135.25 | 136.87 | 135.72 | 40,400 |
| 13 dic 2023 | 130.57 | 134.06 | 130.52 | 134.01 | 132.88 | 29,500 |
| 12 dic 2023 | 132.52 | 133.12 | 131.51 | 132.10 | 130.99 | 22,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.