iShares MSCI Global Metals & Mining Producers ETF (PICK)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

44.14

+0.38

(+0.87%)

A partir del 09:55AM EDT. Mercado abierto.

Periodo de tiempo:

10 may 2023 - 10 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	44.11	44.21	44.13	44.14	44.14	28,178
09 may 2024	43.25	43.84	43.25	43.76	43.76	59,400
08 may 2024	42.96	43.45	42.85	43.20	43.20	155,100
07 may 2024	43.99	43.99	43.65	43.82	43.82	100,400
06 may 2024	43.98	44.02	43.75	43.90	43.90	153,000
03 may 2024	43.39	43.56	43.13	43.49	43.49	88,700
02 may 2024	42.52	43.03	42.52	42.81	42.81	767,100
01 may 2024	42.71	43.11	42.33	42.42	42.42	69,300
30 abr 2024	43.25	43.64	42.63	42.67	42.67	703,100
29 abr 2024	43.45	43.85	43.17	43.85	43.85	157,300
26 abr 2024	43.14	43.43	42.79	43.29	43.29	351,100
25 abr 2024	41.94	42.70	41.78	42.65	42.65	274,700
24 abr 2024	42.12	42.48	42.04	42.38	42.38	128,600
23 abr 2024	42.19	42.29	41.78	42.12	42.12	110,400
22 abr 2024	42.59	42.86	42.24	42.65	42.65	381,800
19 abr 2024	42.70	43.11	42.65	42.78	42.78	167,000
18 abr 2024	42.92	43.19	42.67	42.87	42.87	73,800
17 abr 2024	43.28	43.50	42.77	42.80	42.80	1,088,900
16 abr 2024	42.72	42.72	41.92	42.46	42.46	1,219,200
15 abr 2024	43.68	43.79	42.92	43.05	43.05	179,300
12 abr 2024	43.88	43.96	42.81	42.88	42.88	78,900
11 abr 2024	43.63	43.88	43.05	43.46	43.46	130,300
10 abr 2024	43.59	43.84	43.29	43.50	43.50	188,500
09 abr 2024	43.84	44.25	43.68	44.09	44.09	1,024,200
08 abr 2024	43.08	43.50	43.08	43.42	43.42	370,600
05 abr 2024	42.53	42.71	42.31	42.62	42.62	82,500
04 abr 2024	43.30	43.49	42.36	42.49	42.49	1,259,500
03 abr 2024	42.02	42.79	42.02	42.75	42.75	480,400
02 abr 2024	42.00	42.29	42.00	42.24	42.24	292,100
01 abr 2024	41.75	42.07	41.53	41.87	41.87	143,100
28 mar 2024	41.52	41.87	41.50	41.70	41.70	115,400
27 mar 2024	40.73	41.49	40.62	41.45	41.45	605,900
26 mar 2024	41.06	41.10	40.81	40.81	40.81	65,900
25 mar 2024	41.28	41.68	41.12	41.12	41.12	143,900
22 mar 2024	41.11	41.41	41.03	41.08	41.08	148,800
21 mar 2024	41.50	41.74	41.34	41.45	41.45	154,200
20 mar 2024	40.42	41.43	40.39	41.32	41.32	110,300
19 mar 2024	40.36	40.66	40.33	40.53	40.53	88,800
18 mar 2024	40.71	40.89	40.45	40.48	40.48	98,800
15 mar 2024	40.22	40.61	40.22	40.47	40.47	112,800
14 mar 2024	40.76	40.76	40.00	40.29	40.29	95,600
13 mar 2024	40.01	40.95	40.01	40.77	40.77	154,500
12 mar 2024	39.93	40.19	39.86	40.03	40.03	137,400
11 mar 2024	39.67	40.03	39.40	39.91	39.91	147,600
08 mar 2024	40.44	40.79	40.24	40.35	40.35	224,200
07 mar 2024	40.38	40.79	40.35	40.52	40.52	168,000
06 mar 2024	39.68	40.02	39.68	39.80	39.80	132,400
05 mar 2024	39.24	39.59	39.09	39.22	39.22	109,000
04 mar 2024	39.73	39.79	39.56	39.63	39.63	187,700
01 mar 2024	39.61	40.10	39.56	39.93	39.93	107,400
29 feb 2024	39.31	39.66	39.27	39.48	39.48	135,100
28 feb 2024	39.20	39.35	39.07	39.12	39.12	68,300
27 feb 2024	39.51	39.83	39.51	39.71	39.71	148,300
26 feb 2024	39.26	39.40	39.16	39.34	39.34	113,400
23 feb 2024	39.69	39.96	39.61	39.88	39.88	180,200
22 feb 2024	39.67	39.77	39.31	39.62	39.62	319,800
21 feb 2024	39.35	39.52	39.18	39.37	39.37	67,200
20 feb 2024	39.90	39.90	39.42	39.51	39.51	145,000
16 feb 2024	40.02	40.49	40.02	40.20	40.20	130,300
15 feb 2024	39.08	39.81	39.08	39.72	39.72	133,800
14 feb 2024	38.81	39.30	38.81	39.18	39.18	48,700
13 feb 2024	39.00	39.34	38.50	38.69	38.69	100,400
12 feb 2024	39.29	39.97	39.27	39.79	39.79	117,300
09 feb 2024	39.48	39.55	39.26	39.53	39.53	144,700
08 feb 2024	39.70	39.86	39.64	39.73	39.73	70,700
07 feb 2024	39.84	40.09	39.84	40.01	40.01	127,000
06 feb 2024	39.52	40.00	39.52	39.93	39.93	74,200
05 feb 2024	39.51	39.59	39.16	39.45	39.45	155,300
02 feb 2024	40.30	40.37	40.08	40.20	40.20	156,700
01 feb 2024	40.73	40.87	40.44	40.76	40.76	56,000
31 ene 2024	40.78	41.11	40.40	40.48	40.48	91,800
30 ene 2024	40.45	40.92	40.37	40.80	40.80	41,500
29 ene 2024	40.40	40.86	40.30	40.79	40.79	127,400
26 ene 2024	40.40	40.70	40.38	40.47	40.47	133,200
25 ene 2024	40.43	40.50	40.04	40.30	40.30	214,000
24 ene 2024	40.57	40.95	40.28	40.30	40.30	354,200
23 ene 2024	39.23	39.85	39.23	39.55	39.55	202,000
22 ene 2024	39.10	39.32	38.99	39.08	39.08	106,000
19 ene 2024	39.28	39.60	39.07	39.60	39.60	159,300
18 ene 2024	39.28	39.49	39.19	39.43	39.43	143,900
17 ene 2024	39.31	39.50	38.97	39.31	39.31	164,900
16 ene 2024	40.27	40.33	39.79	39.83	39.83	205,200
12 ene 2024	41.15	41.48	40.85	40.85	40.85	262,800
11 ene 2024	40.90	41.08	40.58	40.91	40.91	202,700
10 ene 2024	41.11	41.13	40.83	40.96	40.96	199,900
09 ene 2024	41.68	41.68	41.16	41.20	41.20	143,000
08 ene 2024	41.61	42.16	41.41	42.10	42.10	209,600
05 ene 2024	41.89	42.43	41.87	42.01	42.01	57,700
04 ene 2024	42.04	42.30	41.97	42.12	42.12	54,300
03 ene 2024	42.25	42.45	41.76	42.25	42.25	190,200
02 ene 2024	42.86	43.19	42.63	42.90	42.90	1,164,000
29 dic 2023	43.35	43.39	42.96	43.07	43.07	87,400
28 dic 2023	43.68	43.80	43.29	43.34	43.34	89,900
27 dic 2023	43.62	43.62	43.34	43.48	43.48	136,700
26 dic 2023	42.95	43.19	42.94	43.07	43.07	99,800
22 dic 2023	42.92	43.07	42.75	42.85	42.85	143,200
21 dic 2023	42.24	42.73	42.24	42.66	42.66	130,800
20 dic 2023	42.39	42.47	41.65	41.65	41.65	197,400
20 dic 2023	1.021 Dividendo
19 dic 2023	43.17	43.67	43.09	43.55	42.53	342,300
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...

S&P 5005,238.45+24.37(+0.47%)

Dow Jones39,565.14+177.38(+0.45%)

Nasdaq16,427.97+81.70(+0.50%)

Russell 20002,077.04+3.41(+0.16%)

Petróleo79.73+0.47(+0.59%)

Oro2,373.00+32.70(+1.40%)

iShares MSCI Global Metals & Mining Producers ETF (PICK)

S&P 500
5,238.45
+24.37(+0.47%)

Dow Jones
39,565.14
+177.38(+0.45%)

Nasdaq
16,427.97
+81.70(+0.50%)

Russell 2000
2,077.04
+3.41(+0.16%)

Petróleo
79.73
+0.47(+0.59%)

Oro
2,373.00
+32.70(+1.40%)