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
2021-12-31 83.10 83.10 82.23 82.23 0.0M
2021-12-30 83.01 83.71 83.01 83.39 0.0M
2021-12-29 83.19 83.19 82.70 82.80 0.0M
2021-12-28 83.39 83.64 83.18 83.22 0.0M
2021-12-27 83.04 83.59 83.04 83.54 0.0M
2021-12-23 82.42 83.22 82.42 82.88 0.0M
2021-12-22 81.51 82.28 81.51 82.26 0.0M
2021-12-21 80.93 81.91 80.82 81.84 0.0M
2021-12-20 80.27 80.55 79.87 80.32 0.1M
2021-12-17 81.10 81.55 80.72 81.18 0.0M
2021-12-16 82.00 82.09 81.45 81.65 0.0M
2021-12-15 81.38 81.86 80.06 81.86 0.0M
2021-12-14 80.77 81.34 80.64 81.34 0.0M
2021-12-13 81.91 81.91 81.37 81.53 0.0M
2021-12-10 83.47 83.55 82.70 83.04 0.0M
2021-12-09 83.65 83.79 83.01 83.14 0.0M
2021-12-08 83.34 83.85 83.08 83.60 0.0M
2021-12-07 83.22 83.38 82.87 83.18 0.0M
2021-12-06 81.39 82.34 81.01 82.26 0.0M
2021-12-03 81.90 81.90 80.56 80.97 0.1M
2021-12-02 80.81 81.90 80.81 81.59 0.0M
2021-12-01 82.92 83.30 80.42 80.42 0.1M
2021-11-30 83.50 83.69 81.72 81.98 0.2M
2021-11-29 83.89 84.27 83.40 84.01 0.0M
2021-11-26 83.89 84.04 83.12 83.53 0.1M
2021-11-24 84.34 84.92 84.09 84.92 0.0M
2021-11-23 84.93 85.20 84.36 84.87 0.0M
2021-11-22 86.25 86.25 85.09 85.25 0.0M
2021-11-19 86.40 86.50 85.97 85.97 0.0M
2021-11-18 86.38 86.40 85.82 86.03 0.0M
2021-11-17 86.79 86.79 86.44 86.46 0.0M
2021-11-16 87.14 87.14 86.86 86.86 0.0M
2021-11-15 87.16 87.23 87.01 87.01 0.0M
2021-11-12 86.18 87.02 85.95 87.02 0.0M
2021-11-11 85.78 86.10 85.68 85.68 0.0M
2021-11-10 86.39 86.50 85.76 85.88 0.0M
2021-11-09 86.84 87.04 86.16 86.57 0.0M
2021-11-08 86.98 86.98 86.50 86.50 0.0M
2021-11-05 86.62 87.02 86.40 86.61 0.0M
2021-11-04 86.10 86.31 85.71 85.96 0.0M
2021-11-03 85.01 85.72 84.89 85.72 0.0M
2021-11-02 85.57 85.57 84.90 85.17 0.0M
2021-11-01 85.63 85.96 85.32 85.44 0.0M
2021-10-29 84.93 85.46 84.93 85.32 0.0M
2021-10-28 85.31 85.60 84.84 85.22 0.0M
2021-10-27 84.87 85.30 84.87 84.95 0.0M
2021-10-26 85.76 85.76 84.67 84.78 0.0M
2021-10-25 84.89 85.32 84.89 85.32 0.0M
2021-10-22 85.72 85.76 84.98 85.16 0.0M
2021-10-21 86.58 86.59 86.30 86.59 0.0M
2021-10-20 86.74 86.86 86.49 86.49 0.0M
2021-10-19 86.16 86.47 86.01 86.47 0.0M
2021-10-18 85.08 85.66 85.08 85.66 0.0M
2021-10-15 85.54 85.54 85.21 85.21 0.0M
2021-10-14 84.92 85.43 84.92 85.21 0.0M
2021-10-13 84.18 84.43 83.78 84.21 0.0M
2021-10-12 84.46 84.46 83.43 83.56 0.0M
2021-10-11 85.32 85.53 84.34 84.35 0.0M
2021-10-08 85.91 85.91 85.38 85.44 0.0M
2021-10-07 86.22 86.34 85.65 85.66 0.0M
2021-10-06 84.00 85.01 83.80 84.96 0.0M
2021-10-05 84.01 85.24 83.97 84.84 0.0M
2021-10-04 85.03 85.03 83.32 83.85 0.0M
2021-10-01 84.69 85.70 84.63 85.35 0.0M
2021-09-30 85.03 85.15 84.38 84.60 0.0M
2021-09-29 85.30 85.53 84.53 84.59 0.1M
2021-09-28 86.15 86.23 84.76 84.80 0.2M
2021-09-27 86.62 87.05 86.38 86.93 0.0M
2021-09-24 86.27 87.08 86.27 87.05 0.0M
2021-09-23 86.38 86.99 86.38 86.82 0.0M
2021-09-22 86.19 86.29 85.89 85.89 0.0M
2021-09-21 86.52 86.63 85.87 85.87 0.0M
2021-09-20 86.39 86.41 85.06 85.86 0.0M
2021-09-17 88.38 88.38 87.26 87.44 0.0M
2021-09-16 88.40 88.66 87.94 88.53 0.0M
2021-09-15 88.33 88.81 87.81 88.81 0.0M
2021-09-14 89.35 89.35 88.24 88.28 0.0M
2021-09-13 89.47 89.47 89.14 89.20 0.0M
2021-09-10 90.10 90.10 89.00 89.00 0.0M
2021-09-09 89.97 90.22 89.84 89.84 0.0M
2021-09-08 90.87 90.87 90.27 90.27 0.0M
2021-09-07 90.59 91.21 90.59 90.89 0.0M
2021-09-03 90.14 90.42 90.12 90.29 0.0M
2021-09-02 90.63 90.64 89.96 90.21 0.0M
2021-09-01 90.47 90.83 90.47 90.67 0.0M
2021-08-31 89.59 90.08 89.50 90.01 0.0M
2021-08-30 88.84 89.64 88.74 89.47 0.0M
2021-08-27 87.94 88.94 87.94 88.86 0.0M
2021-08-26 88.27 88.40 87.72 87.72 0.0M
2021-08-25 88.46 88.65 88.32 88.61 0.0M
2021-08-24 88.19 88.78 88.19 88.52 0.0M
2021-08-23 86.86 87.87 86.86 87.83 0.0M
2021-08-20 85.97 86.76 85.97 86.62 0.0M
2021-08-19 85.44 86.07 85.44 85.70 0.0M
2021-08-18 86.60 86.98 86.13 86.13 0.0M
2021-08-17 86.72 86.81 85.99 86.42 0.0M
2021-08-16 87.12 87.53 86.47 87.50 0.0M
2021-08-13 87.57 87.73 87.42 87.66 0.0M
2021-08-12 86.79 87.39 86.75 87.28 0.0M
2021-08-11 87.43 87.46 87.19 87.26 0.0M
2021-08-10 87.06 87.21 86.74 87.06 0.0M
2021-08-09 87.00 87.03 86.80 86.93 0.0M
2021-08-06 86.58 86.80 86.56 86.59 0.0M
2021-08-05 86.26 86.77 86.26 86.77 0.0M
2021-08-04 86.24 86.47 86.05 86.33 0.0M
2021-08-03 86.14 86.14 85.32 85.87 0.0M
2021-08-02 86.92 86.92 86.42 86.42 0.0M
2021-07-30 86.44 86.87 86.41 86.61 0.0M
2021-07-29 87.53 87.53 87.00 87.00 0.0M
2021-07-28 87.58 87.95 87.41 87.55 0.0M
2021-07-27 87.44 87.44 86.16 86.80 0.0M
2021-07-26 87.60 87.87 87.27 87.87 0.0M
2021-07-23 87.23 88.16 86.93 88.12 0.0M
2021-07-22 86.47 86.67 86.20 86.67 0.0M
2021-07-21 85.64 86.35 85.64 86.35 0.0M
2021-07-20 84.94 85.96 84.94 85.88 0.0M
2021-07-19 85.82 85.82 84.80 84.98 0.0M
2021-07-16 87.30 87.30 86.42 86.49 0.0M
2021-07-15 87.69 87.69 86.85 87.12 0.0M
2021-07-14 87.98 88.06 87.58 87.62 0.0M
2021-07-13 87.37 87.80 87.35 87.40 0.0M
2021-07-12 86.86 87.29 86.84 87.29 0.0M
2021-07-09 86.07 86.89 86.07 86.87 0.0M
2021-07-08 85.65 85.98 85.50 85.71 0.0M
2021-07-07 87.30 87.30 86.60 86.88 0.0M
2021-07-06 87.32 87.39 86.46 87.12 0.1M
2021-07-02 87.08 87.57 87.08 87.51 0.0M
2021-07-01 86.23 86.94 86.23 86.78 0.0M
2021-06-30 86.22 86.57 86.22 86.57 0.0M
2021-06-29 86.93 86.93 86.57 86.76 0.0M
2021-06-28 86.51 87.06 86.21 87.04 0.0M
2021-06-25 86.45 86.55 86.14 86.51 0.0M
2021-06-24 86.28 86.35 86.12 86.35 0.0M
2021-06-23 85.86 86.15 85.79 85.79 0.0M
2021-06-22 85.27 85.90 85.20 85.89 0.0M
2021-06-21 84.93 85.52 84.85 85.52 0.0M
2021-06-18 85.35 85.35 84.87 84.99 0.0M
2021-06-17 85.52 86.15 85.52 85.86 0.0M
2021-06-16 86.15 86.15 85.30 85.42 0.0M
2021-06-15 86.39 86.39 85.93 86.04 0.0M
2021-06-14 85.96 86.47 85.96 86.47 0.0M
2021-06-11 85.82 86.03 85.70 86.03 0.0M
2021-06-10 85.48 86.10 85.48 86.10 0.0M
2021-06-09 86.15 86.21 85.66 85.66 0.0M
2021-06-08 86.00 86.00 85.65 85.75 0.0M
2021-06-07 85.57 86.30 85.57 86.16 0.0M
2021-06-04 85.09 85.84 85.09 85.65 0.0M
2021-06-03 84.79 84.79 84.42 84.74 0.0M
2021-06-02 85.69 85.72 85.23 85.57 0.0M
2021-06-01 85.85 85.85 85.46 85.56 0.0M
2021-05-28 85.40 85.63 85.22 85.22 0.0M
2021-05-27 85.43 85.62 85.32 85.34 0.0M
2021-05-26 85.21 85.59 85.21 85.23 0.0M
2021-05-25 85.36 85.36 84.89 84.89 0.0M
2021-05-24 83.98 84.83 83.98 84.80 0.0M
2021-05-21 84.09 84.09 83.44 83.44 0.0M
2021-05-20 83.02 84.01 83.02 83.81 0.2M
2021-05-19 81.70 82.85 81.53 82.66 0.0M
2021-05-18 83.38 83.57 82.74 82.74 0.0M
2021-05-17 83.57 83.83 82.96 83.42 0.0M
2021-05-14 82.91 83.82 82.91 83.82 0.0M
2021-05-13 82.28 82.59 81.66 82.00 0.0M
2021-05-12 82.52 82.90 81.80 81.80 0.0M
2021-05-11 82.70 83.71 82.70 83.57 0.0M
2021-05-10 85.06 85.06 83.90 83.90 0.0M
2021-05-07 85.32 85.91 85.20 85.54 0.0M
2021-05-06 84.11 85.03 84.10 85.03 0.0M
2021-05-05 84.76 84.83 84.12 84.14 0.0M
2021-05-04 84.57 84.57 83.41 84.15 0.0M
2021-05-03 85.43 85.50 85.02 85.03 0.0M
2021-04-30 85.30 85.37 85.02 85.03 0.0M
2021-04-29 85.80 86.13 85.21 86.13 0.0M
2021-04-28 84.48 84.94 84.44 84.53 0.0M
2021-04-27 83.76 83.81 83.49 83.49 0.0M
2021-04-26 83.80 84.03 83.75 83.98 0.0M
2021-04-23 83.39 84.15 83.31 84.01 0.0M
2021-04-22 83.52 83.71 82.93 83.14 0.0M
2021-04-21 82.86 83.32 82.50 83.32 0.0M
2021-04-20 83.68 83.78 82.87 83.30 0.0M
2021-04-19 84.08 84.12 83.57 83.89 0.0M
2021-04-16 84.53 84.53 84.00 84.35 0.0M
2021-04-15 83.58 84.23 83.58 84.13 0.0M
2021-04-14 83.67 83.67 82.99 82.99 0.0M
2021-04-13 83.45 83.86 83.45 83.72 0.0M
2021-04-12 83.46 83.46 83.17 83.40 0.2M
2021-04-09 83.56 83.89 83.37 83.73 0.0M
2021-04-08 84.12 84.12 83.69 83.92 0.0M
2021-04-07 82.93 83.60 82.93 83.60 0.0M
2021-04-06 83.71 83.84 83.54 83.82 0.0M
2021-04-05 82.46 83.68 82.46 83.66 0.0M
2021-04-01 81.49 81.98 81.49 81.96 0.0M
2021-03-31 80.31 80.72 80.31 80.38 0.0M
2021-03-30 80.15 80.19 79.94 80.06 0.0M
2021-03-29 79.55 80.22 79.35 80.22 0.0M
2021-03-26 79.77 80.16 78.66 79.78 0.0M
2021-03-25 79.56 79.88 78.97 79.47 0.0M
2021-03-24 81.09 81.09 79.67 79.67 0.0M
2021-03-23 81.64 82.06 81.34 81.44 0.0M
2021-03-22 81.28 82.17 81.28 81.83 0.0M
2021-03-19 80.88 81.43 80.48 81.12 0.0M
2021-03-18 81.21 81.71 80.77 80.80 0.0M
2021-03-17 81.28 82.22 81.02 82.14 0.0M
2021-03-16 81.56 82.34 81.56 81.96 0.0M
2021-03-15 80.79 81.29 80.56 81.29 0.0M
2021-03-12 80.79 80.97 80.38 80.73 0.0M
2021-03-11 81.10 82.13 81.10 81.89 0.0M
2021-03-10 80.91 80.91 80.00 80.14 0.0M
2021-03-09 80.04 80.62 79.92 80.03 0.0M
2021-03-08 79.85 80.25 78.83 78.83 0.0M
2021-03-05 79.54 80.36 78.70 80.24 0.0M
2021-03-04 79.16 80.18 78.21 78.77 0.0M
2021-03-03 80.69 80.75 79.18 79.46 0.0M
2021-03-02 80.71 81.10 80.32 80.32 0.0M
2021-03-01 80.06 81.03 80.00 81.00 0.0M
2021-02-26 79.29 79.69 78.50 78.85 0.0M
2021-02-25 80.55 80.81 79.00 79.17 0.0M
2021-02-24 79.85 80.97 79.85 80.97 0.0M
2021-02-23 79.79 81.08 79.32 80.94 0.0M
2021-02-22 80.11 81.05 80.00 80.35 0.0M
2021-02-19 82.03 82.03 81.14 81.27 0.0M
2021-02-18 81.62 81.94 81.22 81.74 0.0M
2021-02-17 81.89 82.42 81.78 82.42 0.0M
2021-02-16 81.75 82.53 81.75 82.12 0.0M
2021-02-12 81.41 81.76 81.35 81.76 0.0M
2021-02-11 81.57 81.57 81.23 81.50 0.0M
2021-02-10 81.59 81.60 80.74 81.43 0.0M
2021-02-09 80.43 81.18 80.43 80.90 0.0M
2021-02-08 80.61 80.77 80.06 80.61 0.0M
2021-02-05 79.85 80.25 79.72 80.25 0.0M
2021-02-04 79.22 79.45 79.00 79.41 0.0M
2021-02-03 79.37 79.65 79.07 79.19 0.0M
2021-02-02 77.51 78.01 77.51 77.77 0.0M
2021-02-01 76.12 77.07 75.79 76.88 0.0M
2021-01-29 75.84 75.84 74.70 75.27 0.0M
2021-01-28 76.32 77.46 76.32 76.75 0.0M
2021-01-27 77.51 77.51 75.67 75.94 0.0M
2021-01-26 78.06 78.74 78.06 78.67 0.0M
2021-01-25 78.52 78.52 77.55 78.41 0.0M
2021-01-22 77.44 77.88 77.41 77.79 0.0M
2021-01-21 77.46 77.80 77.34 77.42 0.0M
2021-01-20 76.39 77.56 76.39 77.31 0.2M
2021-01-19 74.45 75.14 74.09 74.99 0.0M
2021-01-15 73.75 74.05 73.62 73.75 0.0M
2021-01-14 74.20 74.30 73.60 73.69 0.0M
2021-01-13 73.42 73.91 73.39 73.88 0.0M
2021-01-12 73.88 73.88 72.98 73.39 0.1M
2021-01-11 74.21 74.49 74.01 74.01 0.0M
2021-01-08 74.69 75.17 74.48 75.17 0.0M
2021-01-07 74.06 74.61 74.05 74.61 0.0M
2021-01-06 73.58 74.53 73.58 73.88 0.0M
2021-01-05 74.31 74.49 73.99 74.44 0.0M
2021-01-04 74.96 74.96 73.23 73.62 0.0M