iShares Global Comm Services (IXP)

IXP
🏛️ Estados Unidos →
123.90
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 123.87 124.12 123.36 123.90 0.0M
2025-09-25 123.60 124.01 123.06 123.66 0.0M
2025-09-24 124.96 124.96 124.08 124.23 0.0M
2025-09-23 125.38 125.47 124.41 124.72 0.0M
2025-09-22 126.00 126.02 125.21 125.21 0.1M
2025-09-19 126.51 126.51 125.87 126.34 0.0M
2025-09-18 126.46 126.90 126.00 126.31 0.0M
2025-09-17 126.74 126.92 125.77 126.56 0.0M
2025-09-16 126.10 126.61 125.72 126.50 0.0M
2025-09-15 124.94 126.23 124.94 126.23 0.0M
2025-09-12 124.05 124.51 123.75 124.36 0.0M
2025-09-11 123.58 124.28 123.14 124.05 0.0M
2025-09-10 123.71 123.71 122.88 122.98 0.0M
2025-09-09 122.46 123.84 122.39 123.71 0.0M
2025-09-08 122.55 123.08 122.27 122.31 0.0M
2025-09-05 122.04 122.87 121.93 122.41 0.0M
2025-09-04 120.99 121.72 120.76 121.65 0.1M
2025-09-03 119.53 120.48 119.53 120.36 0.0M
2025-09-02 116.82 118.03 116.70 118.01 0.1M
2025-08-29 118.55 118.86 118.17 118.64 0.0M
2025-08-28 118.03 119.01 118.03 118.91 0.0M
2025-08-27 117.62 118.19 117.58 118.09 0.0M
2025-08-26 118.29 118.35 118.01 118.22 0.0M
2025-08-25 118.59 119.17 118.59 118.65 0.1M
2025-08-22 117.35 118.93 117.35 118.51 0.0M
2025-08-21 116.74 116.85 116.37 116.67 0.0M
2025-08-20 117.03 117.03 115.70 116.76 0.1M
2025-08-19 118.26 118.26 116.94 117.37 0.0M
2025-08-18 118.85 118.85 118.21 118.49 0.0M
2025-08-15 118.66 119.46 118.66 118.92 0.0M
2025-08-14 117.62 118.34 117.50 118.06 0.0M
2025-08-13 118.13 118.30 117.76 117.96 0.0M
2025-08-12 117.26 117.73 116.43 117.56 0.0M
2025-08-11 115.78 115.85 115.55 115.61 0.0M
2025-08-08 114.85 115.76 114.85 115.76 0.0M
2025-08-07 115.49 115.49 114.20 114.67 0.0M
2025-08-06 114.73 115.36 114.28 115.06 0.0M
2025-08-05 115.05 115.23 114.30 114.30 0.0M
2025-08-04 113.45 114.95 113.45 114.95 0.0M
2025-08-01 112.67 113.09 111.83 112.23 0.1M
2025-07-31 114.39 114.39 113.14 113.53 0.0M
2025-07-30 111.72 112.30 111.29 111.78 0.0M
2025-07-29 112.58 112.60 111.74 111.90 0.0M
2025-07-28 112.92 112.92 111.98 112.29 0.0M
2025-07-25 113.17 113.39 112.93 113.19 0.0M
2025-07-24 114.34 114.34 113.61 113.68 0.0M
2025-07-23 112.49 113.14 112.49 113.14 0.0M
2025-07-22 111.78 112.26 111.78 112.24 0.0M
2025-07-21 110.78 112.21 110.78 112.10 0.0M
2025-07-18 110.84 110.84 109.99 110.31 0.0M
2025-07-17 109.92 110.58 109.87 110.35 0.0M
2025-07-16 110.14 110.45 109.93 109.97 0.0M
2025-07-15 110.97 110.97 110.07 110.07 0.0M
2025-07-14 110.00 110.73 110.00 110.44 0.0M
2025-07-11 110.06 110.25 109.50 110.00 0.0M
2025-07-10 110.67 110.71 109.81 110.60 0.0M
2025-07-09 110.61 111.38 110.61 111.04 0.0M
2025-07-08 110.80 110.95 110.24 110.56 0.0M
2025-07-07 111.51 111.51 110.52 110.86 0.0M
2025-07-03 111.62 111.64 111.34 111.64 0.0M
2025-07-02 111.13 111.39 110.98 111.35 0.0M
2025-07-01 112.09 112.10 111.17 111.56 0.0M
2025-06-30 112.51 112.51 111.72 112.32 0.0M
2025-06-27 110.57 111.65 110.57 111.65 0.0M
2025-06-26 109.67 110.42 109.10 110.42 0.0M
2025-06-25 108.77 109.20 108.59 108.78 0.2M
2025-06-24 108.23 108.92 108.13 108.87 0.0M
2025-06-23 106.09 107.33 105.82 107.33 0.1M
2025-06-20 108.19 108.20 105.90 106.22 0.2M
2025-06-18 107.93 108.23 107.46 107.46 0.0M
2025-06-17 108.13 108.37 107.59 107.71 0.0M
2025-06-16 108.02 108.78 107.96 108.54 0.0M
2025-06-13 107.36 108.42 107.36 107.50 0.0M
2025-06-12 108.71 108.77 108.45 108.45 0.0M
2025-06-11 109.68 109.76 108.79 108.79 0.1M
2025-06-10 109.07 109.46 108.84 109.34 0.0M
2025-06-09 108.83 108.83 108.58 108.58 0.0M
2025-06-06 107.98 108.52 107.98 108.39 0.0M
2025-06-05 107.44 107.53 106.80 106.83 0.0M
2025-06-04 106.50 106.93 106.50 106.79 0.1M
2025-06-03 105.84 106.16 105.70 105.80 0.0M
2025-06-02 104.62 106.50 104.62 106.38 0.1M
2025-05-30 104.93 105.27 104.40 105.27 0.0M
2025-05-29 106.06 106.06 104.93 105.21 0.0M
2025-05-28 105.96 105.96 105.28 105.39 0.0M
2025-05-27 104.94 105.86 104.94 105.70 0.0M
2025-05-23 103.97 104.57 103.56 104.07 0.0M
2025-05-22 104.79 105.66 104.53 104.53 0.0M
2025-05-21 103.86 105.87 103.86 104.43 0.0M
2025-05-20 104.38 105.05 104.23 104.31 0.0M
2025-05-19 103.71 104.65 103.71 104.61 0.2M
2025-05-16 103.93 104.40 103.51 104.31 0.0M
2025-05-15 103.95 104.37 103.62 103.77 0.0M
2025-05-14 103.12 103.81 103.04 103.77 0.0M
2025-05-13 103.05 103.13 102.66 102.83 0.0M
2025-05-12 102.23 102.23 101.04 102.04 0.0M
2025-05-09 100.61 100.67 99.62 99.70 0.0M
2025-05-08 100.94 100.94 99.93 99.93 0.0M
2025-05-07 101.46 101.48 99.45 99.89 0.0M
2025-05-06 100.63 101.30 100.63 101.05 0.0M
2025-05-05 100.36 101.47 100.11 101.02 0.1M
2025-05-02 100.26 101.45 100.22 100.87 0.0M
2025-05-01 99.64 99.68 98.78 98.81 0.0M
2025-04-30 96.93 97.95 96.93 97.84 0.0M
2025-04-29 97.29 98.02 97.27 98.02 0.0M
2025-04-28 97.85 97.85 96.77 97.64 0.0M
2025-04-25 97.86 97.86 96.76 97.30 0.0M
2025-04-24 95.40 96.88 95.26 96.88 0.0M
2025-04-23 95.68 96.34 94.95 95.23 0.0M
2025-04-22 92.89 94.09 92.85 93.68 0.0M
2025-04-21 92.18 92.61 90.72 91.42 0.1M
2025-04-17 93.38 93.64 92.76 92.87 0.0M
2025-04-16 93.94 93.94 91.87 92.68 0.0M
2025-04-15 95.01 95.63 94.29 94.54 0.0M
2025-04-14 95.42 95.75 94.37 94.68 0.0M
2025-04-11 93.14 94.10 92.85 94.08 0.0M
2025-04-10 94.75 94.75 91.88 92.84 0.0M
2025-04-09 88.16 95.66 87.47 95.66 0.0M
2025-04-08 92.01 92.13 87.49 88.17 0.0M
2025-04-07 86.38 92.24 86.38 89.13 0.1M
2025-04-04 91.60 92.38 89.52 89.52 0.2M
2025-04-03 95.05 95.77 94.28 94.28 0.1M
2025-04-02 96.71 97.88 96.71 97.51 0.0M
2025-04-01 96.70 98.00 96.69 97.71 0.0M
2025-03-31 96.00 97.08 95.49 97.02 0.1M
2025-03-28 99.37 99.37 96.93 97.05 0.1M
2025-03-27 99.92 100.65 99.72 99.72 0.0M
2025-03-26 101.35 101.40 100.10 100.12 0.0M
2025-03-25 101.28 101.68 101.02 101.44 0.0M
2025-03-24 100.27 100.49 100.09 100.42 0.0M
2025-03-21 97.88 99.11 97.88 99.11 0.0M
2025-03-20 98.10 99.57 98.03 98.51 0.0M
2025-03-19 98.83 99.75 98.43 99.08 0.0M
2025-03-18 99.47 99.47 97.54 98.42 0.0M
2025-03-17 99.41 100.17 99.30 99.83 0.0M
2025-03-14 98.41 99.39 98.10 99.39 0.0M
2025-03-13 98.71 98.80 97.58 97.71 0.0M
2025-03-12 99.59 99.67 98.21 99.49 0.8M
2025-03-11 98.71 99.71 97.62 98.75 0.0M
2025-03-10 100.30 100.30 98.75 99.42 0.1M
2025-03-07 101.13 102.22 100.20 102.10 0.0M
2025-03-06 102.26 103.04 101.36 101.58 0.0M
2025-03-05 101.71 102.99 101.10 102.77 0.0M
2025-03-04 101.60 102.35 100.41 101.31 0.0M
2025-03-03 103.16 103.63 101.50 101.92 0.0M
2025-02-28 101.66 102.63 101.10 102.63 0.0M
2025-02-27 103.49 103.49 101.76 101.90 0.1M
2025-02-26 103.00 104.11 102.85 103.08 0.0M
2025-02-25 104.00 104.09 102.52 103.17 0.0M
2025-02-24 105.06 105.06 103.71 103.81 0.0M
2025-02-21 106.15 106.32 104.63 104.75 0.0M
2025-02-20 105.74 106.20 105.44 105.79 0.0M
2025-02-19 105.82 106.05 105.48 106.05 0.0M
2025-02-18 107.18 107.18 105.64 106.28 0.1M
2025-02-14 106.19 106.98 106.17 106.93 0.0M
2025-02-13 104.74 106.09 104.74 105.99 0.0M
2025-02-12 103.99 105.14 103.99 104.98 0.0M
2025-02-11 103.84 104.77 103.84 104.58 0.0M
2025-02-10 104.69 104.69 104.29 104.45 0.0M
2025-02-07 104.98 105.06 103.75 103.78 0.0M
2025-02-06 103.94 104.58 103.85 104.58 0.0M
2025-02-05 103.84 104.08 103.40 104.08 0.0M
2025-02-04 104.38 105.44 104.38 105.34 0.3M
2025-02-03 102.46 104.61 102.46 104.10 0.1M
2025-01-31 103.99 104.85 103.71 103.87 0.0M
2025-01-30 104.00 104.48 103.19 103.67 0.0M
2025-01-29 102.65 103.24 102.57 102.86 0.0M
2025-01-28 101.63 102.76 101.51 102.56 0.1M
2025-01-27 99.62 101.75 99.62 101.22 0.0M
2025-01-24 100.42 101.25 100.42 101.12 0.0M
2025-01-23 99.42 100.01 99.40 100.01 0.0M
2025-01-22 99.73 100.10 99.49 99.51 0.0M
2025-01-21 98.49 98.93 98.28 98.63 0.0M
2025-01-17 98.16 98.16 97.55 97.81 0.0M
2025-01-16 97.31 97.67 97.07 97.07 0.0M
2025-01-15 97.20 97.91 97.01 97.65 0.0M
2025-01-14 96.12 96.26 95.14 95.48 0.0M
2025-01-13 95.63 95.97 95.38 95.97 0.0M
2025-01-10 96.80 97.18 95.70 96.26 0.0M
2025-01-08 96.87 97.35 96.68 97.09 0.0M
2025-01-07 98.77 99.15 97.46 97.67 0.0M
2025-01-06 98.17 98.89 98.17 98.73 0.0M
2025-01-03 97.73 98.00 97.35 97.71 0.0M
2025-01-02 97.19 97.58 96.60 97.04 0.0M