iShares S

GSG
🏛️ Estados Unidos →
23.31
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 17.26 17.28 17.07 17.11 1.5M
2021-12-30 17.35 17.42 17.23 17.24 1.7M
2021-12-29 17.22 17.45 17.20 17.32 1.5M
2021-12-28 17.34 17.37 17.24 17.25 0.7M
2021-12-27 17.00 17.32 16.99 17.29 1.3M
2021-12-23 16.87 17.05 16.86 17.04 0.5M
2021-12-22 16.70 16.92 16.68 16.92 1.9M
2021-12-21 16.44 16.64 16.40 16.64 1.1M
2021-12-20 16.10 16.25 15.91 16.22 1.5M
2021-12-17 16.52 16.54 16.36 16.41 1.1M
2021-12-16 16.52 16.70 16.47 16.59 1.1M
2021-12-15 16.34 16.48 16.22 16.48 1.5M
2021-12-14 16.37 16.44 16.28 16.39 1.4M
2021-12-13 16.57 16.65 16.49 16.52 1.4M
2021-12-10 16.55 16.63 16.49 16.62 1.2M
2021-12-09 16.55 16.59 16.41 16.42 2.0M
2021-12-08 16.59 16.73 16.57 16.72 1.5M
2021-12-07 16.50 16.69 16.47 16.53 1.1M
2021-12-06 16.07 16.37 16.01 16.34 1.4M
2021-12-03 16.27 16.34 15.90 15.96 1.5M
2021-12-02 15.71 16.07 15.65 16.01 1.7M
2021-12-01 16.15 16.22 15.71 15.75 5.6M
2021-11-30 16.13 16.21 15.69 15.96 2.8M
2021-11-29 16.86 16.91 16.37 16.47 1.9M
2021-11-26 16.97 16.97 16.31 16.51 3.0M
2021-11-24 17.68 17.76 17.66 17.66 1.5M
2021-11-23 17.52 17.73 17.52 17.73 0.9M
2021-11-22 17.23 17.43 17.23 17.35 2.0M
2021-11-19 17.42 17.43 17.17 17.24 0.9M
2021-11-18 17.53 17.56 17.41 17.51 0.5M
2021-11-17 17.61 17.66 17.37 17.45 0.7M
2021-11-16 17.67 17.76 17.60 17.68 0.4M
2021-11-15 17.53 17.69 17.46 17.68 1.5M
2021-11-12 17.63 17.74 17.60 17.64 1.0M
2021-11-11 17.68 17.79 17.62 17.69 0.8M
2021-11-10 17.83 17.90 17.53 17.62 1.2M
2021-11-09 17.73 17.87 17.64 17.86 1.3M
2021-11-08 17.66 17.75 17.63 17.74 0.8M
2021-11-05 17.48 17.67 17.39 17.63 1.6M
2021-11-04 17.88 17.98 17.34 17.40 2.2M
2021-11-03 17.72 17.80 17.55 17.57 1.3M
2021-11-02 17.94 18.00 17.88 17.97 1.7M
2021-11-01 18.01 18.05 17.93 17.98 4.6M
2021-10-29 17.75 17.89 17.65 17.85 1.5M
2021-10-28 17.83 17.92 17.73 17.92 1.3M
2021-10-27 17.93 18.06 17.81 17.81 1.8M
2021-10-26 18.04 18.17 17.98 18.12 1.2M
2021-10-25 18.17 18.21 18.06 18.08 1.5M
2021-10-22 17.92 17.98 17.77 17.97 0.9M
2021-10-21 17.89 17.91 17.62 17.83 1.2M
2021-10-20 17.81 18.11 17.79 18.10 1.0M
2021-10-19 17.77 17.95 17.75 17.89 0.8M
2021-10-18 18.03 18.05 17.82 17.82 2.9M
2021-10-15 17.97 18.02 17.89 17.93 1.4M
2021-10-14 17.80 17.83 17.69 17.81 1.1M
2021-10-13 17.53 17.63 17.44 17.61 1.2M
2021-10-12 17.67 17.72 17.53 17.57 1.5M
2021-10-11 17.70 17.73 17.59 17.59 2.2M
2021-10-08 17.56 17.62 17.43 17.51 1.4M
2021-10-07 17.22 17.47 17.13 17.46 1.5M
2021-10-06 17.37 17.37 17.19 17.21 2.9M
2021-10-05 17.46 17.60 17.43 17.54 1.6M
2021-10-04 17.24 17.44 17.24 17.32 2.1M
2021-10-01 16.87 17.05 16.81 17.03 8.0M
2021-09-30 16.66 16.97 16.62 16.86 2.6M
2021-09-29 16.81 16.89 16.74 16.74 0.9M
2021-09-28 17.04 17.07 16.78 16.80 1.9M
2021-09-27 16.87 16.94 16.86 16.93 3.7M
2021-09-24 16.51 16.66 16.49 16.63 0.5M
2021-09-23 16.35 16.55 16.35 16.54 0.6M
2021-09-22 16.23 16.36 16.19 16.28 0.6M
2021-09-21 16.05 16.08 15.87 16.04 0.8M
2021-09-20 16.10 16.16 15.96 16.09 1.4M
2021-09-17 16.35 16.35 16.25 16.29 0.9M
2021-09-16 16.43 16.45 16.27 16.43 0.6M
2021-09-15 16.45 16.58 16.44 16.51 1.1M
2021-09-14 16.23 16.24 16.10 16.17 0.9M
2021-09-13 16.15 16.17 16.07 16.14 0.5M
2021-09-10 16.08 16.10 16.02 16.04 0.8M
2021-09-09 15.87 16.05 15.79 15.83 0.6M
2021-09-08 16.04 16.08 15.94 16.00 1.0M
2021-09-07 15.94 15.98 15.81 15.84 0.9M
2021-09-03 16.11 16.16 16.04 16.06 0.4M
2021-09-02 16.06 16.16 16.04 16.05 1.1M
2021-09-01 15.79 15.91 15.73 15.84 5.6M
2021-08-31 15.96 15.98 15.86 15.91 1.7M
2021-08-30 16.00 16.04 15.92 16.03 1.2M
2021-08-27 15.91 16.01 15.91 16.01 0.4M
2021-08-26 15.74 15.88 15.71 15.79 0.7M
2021-08-25 15.74 15.88 15.69 15.84 0.6M
2021-08-24 15.59 15.74 15.56 15.74 1.8M
2021-08-23 15.13 15.46 15.13 15.42 1.4M
2021-08-20 15.02 15.11 14.89 14.89 1.3M
2021-08-19 15.12 15.20 15.00 15.18 3.1M
2021-08-18 15.61 15.63 15.35 15.38 1.5M
2021-08-17 15.67 15.74 15.54 15.58 0.8M
2021-08-16 15.67 15.80 15.57 15.74 1.0M
2021-08-13 15.93 15.97 15.78 15.78 0.6M
2021-08-12 15.86 15.98 15.74 15.88 0.7M
2021-08-11 15.67 15.90 15.62 15.86 0.6M
2021-08-10 15.58 15.81 15.58 15.77 0.8M
2021-08-09 15.50 15.52 15.37 15.49 1.0M
2021-08-06 15.91 15.93 15.71 15.73 0.8M
2021-08-05 15.76 15.91 15.76 15.87 0.7M
2021-08-04 15.82 15.90 15.70 15.71 0.9M
2021-08-03 15.87 16.02 15.83 16.02 1.0M
2021-08-02 16.26 16.32 16.00 16.11 2.1M
2021-07-30 16.36 16.36 16.24 16.30 0.8M
2021-07-29 16.25 16.40 16.19 16.36 0.4M
2021-07-28 16.13 16.18 16.10 16.12 0.5M
2021-07-27 16.18 16.22 16.03 16.08 0.7M
2021-07-26 16.04 16.18 16.02 16.18 1.2M
2021-07-23 16.07 16.08 16.00 16.05 0.9M
2021-07-22 15.88 16.05 15.82 16.00 0.8M
2021-07-21 15.65 15.87 15.65 15.82 0.8M
2021-07-20 15.30 15.50 15.20 15.50 1.5M
2021-07-19 15.65 15.65 15.17 15.28 2.6M
2021-07-16 15.99 16.00 15.80 15.90 1.5M
2021-07-15 15.89 16.01 15.86 15.86 0.9M
2021-07-14 16.22 16.25 15.90 15.97 1.8M
2021-07-13 16.03 16.21 16.00 16.16 1.2M
2021-07-12 15.90 16.04 15.83 16.02 0.9M
2021-07-09 15.90 16.02 15.89 16.00 0.7M
2021-07-08 15.66 15.80 15.57 15.78 2.0M
2021-07-07 15.93 15.94 15.57 15.69 1.5M
2021-07-06 16.22 16.22 15.78 15.91 1.6M
2021-07-02 16.22 16.29 16.13 16.26 1.5M
2021-07-01 16.41 16.43 16.15 16.21 5.4M
2021-06-30 15.92 16.15 15.84 16.09 1.9M
2021-06-29 15.95 16.03 15.87 15.93 0.8M
2021-06-28 15.90 15.92 15.84 15.86 1.3M
2021-06-25 15.90 15.92 15.73 15.89 0.9M
2021-06-24 15.72 15.87 15.70 15.87 0.9M
2021-06-23 15.91 15.99 15.83 15.83 1.2M
2021-06-22 15.78 15.85 15.73 15.75 1.9M
2021-06-21 15.52 15.79 15.49 15.79 1.4M
2021-06-18 15.50 15.65 15.46 15.57 4.0M
2021-06-17 15.73 15.76 15.35 15.42 2.6M
2021-06-16 15.90 16.03 15.81 15.82 2.0M
2021-06-15 15.88 15.93 15.83 15.93 1.0M
2021-06-14 15.89 15.98 15.87 15.92 1.7M
2021-06-11 15.96 16.00 15.89 15.98 0.9M
2021-06-10 15.98 16.00 15.74 15.93 1.3M
2021-06-09 15.95 15.97 15.83 15.89 1.1M
2021-06-08 15.76 15.94 15.74 15.94 0.8M
2021-06-07 15.86 15.89 15.78 15.78 0.8M
2021-06-04 15.83 15.89 15.77 15.83 1.2M
2021-06-03 15.80 15.80 15.60 15.67 1.4M
2021-06-02 15.79 15.80 15.70 15.78 2.0M
2021-06-01 15.75 15.87 15.63 15.71 5.9M
2021-05-28 15.50 15.55 15.42 15.46 1.1M
2021-05-27 15.30 15.52 15.30 15.50 0.7M
2021-05-26 15.20 15.30 15.12 15.26 1.0M
2021-05-25 15.29 15.35 15.21 15.23 1.1M
2021-05-24 15.13 15.32 15.11 15.32 1.4M
2021-05-21 15.05 15.11 15.04 15.07 2.6M
2021-05-20 15.06 15.11 14.88 14.91 1.6M
2021-05-19 15.16 15.16 14.91 15.10 3.5M
2021-05-18 15.53 15.59 15.29 15.43 3.1M
2021-05-17 15.41 15.52 15.41 15.52 2.0M
2021-05-14 15.37 15.40 15.27 15.31 1.1M
2021-05-13 15.36 15.42 15.13 15.22 2.4M
2021-05-12 15.67 15.79 15.62 15.63 2.6M
2021-05-11 15.41 15.66 15.41 15.63 1.9M
2021-05-10 15.67 15.68 15.41 15.51 1.9M
2021-05-07 15.48 15.61 15.43 15.56 1.5M
2021-05-06 15.49 15.50 15.38 15.50 2.6M
2021-05-05 15.50 15.51 15.38 15.43 1.9M
2021-05-04 15.39 15.42 15.30 15.41 2.6M
2021-05-03 15.22 15.27 15.16 15.19 2.2M
2021-04-30 15.02 15.11 14.95 15.10 1.2M
2021-04-29 15.23 15.23 15.05 15.17 1.4M
2021-04-28 15.00 15.18 14.99 15.04 1.9M
2021-04-27 14.95 15.01 14.85 14.98 1.5M
2021-04-26 14.69 14.87 14.68 14.87 1.1M
2021-04-23 14.63 14.75 14.61 14.74 1.2M
2021-04-22 14.60 14.64 14.50 14.63 0.8M
2021-04-21 14.45 14.61 14.42 14.50 0.8M
2021-04-20 14.69 14.72 14.47 14.59 1.2M
2021-04-19 14.61 14.66 14.56 14.61 0.7M
2021-04-16 14.64 14.64 14.55 14.58 1.2M
2021-04-15 14.57 14.62 14.50 14.61 0.6M
2021-04-14 14.30 14.57 14.28 14.49 3.4M
2021-04-13 14.13 14.17 14.10 14.17 1.0M
2021-04-12 14.11 14.16 13.99 14.01 0.7M
2021-04-09 14.11 14.11 14.04 14.07 0.9M
2021-04-08 14.01 14.13 13.98 14.13 1.2M
2021-04-07 13.95 14.05 13.83 14.02 1.1M
2021-04-06 14.06 14.16 13.94 13.97 0.6M
2021-04-05 14.04 14.07 13.77 13.89 0.9M
2021-04-01 14.11 14.19 13.90 14.14 2.2M
2021-03-31 13.93 14.15 13.90 13.97 1.7M
2021-03-30 14.01 14.06 13.93 13.94 1.4M
2021-03-29 14.04 14.17 13.96 14.17 1.2M
2021-03-26 14.05 14.17 14.05 14.14 1.2M
2021-03-25 13.87 13.91 13.65 13.78 1.3M
2021-03-24 13.96 14.14 13.91 14.06 0.8M
2021-03-23 13.86 14.00 13.67 13.68 1.7M
2021-03-22 14.19 14.24 14.13 14.14 1.1M
2021-03-19 13.96 14.22 13.85 14.20 1.3M
2021-03-18 14.41 14.41 13.74 13.86 3.2M
2021-03-17 14.57 14.61 14.46 14.59 0.9M
2021-03-16 14.57 14.64 14.49 14.58 1.1M
2021-03-15 14.61 14.70 14.54 14.66 2.0M
2021-03-12 14.67 14.76 14.64 14.68 1.0M
2021-03-11 14.63 14.76 14.57 14.76 1.1M
2021-03-10 14.48 14.55 14.38 14.52 1.1M
2021-03-09 14.54 14.58 14.43 14.45 0.9M
2021-03-08 14.65 14.65 14.50 14.51 1.9M
2021-03-05 14.66 14.75 14.59 14.75 2.1M
2021-03-04 14.23 14.56 14.18 14.42 2.2M
2021-03-03 14.16 14.27 14.10 14.17 1.9M
2021-03-02 14.19 14.26 14.08 14.09 1.1M
2021-03-01 14.29 14.32 14.03 14.10 3.8M
2021-02-26 14.46 14.46 14.22 14.24 1.8M
2021-02-25 14.60 14.66 14.52 14.54 1.8M
2021-02-24 14.51 14.68 14.48 14.64 1.7M
2021-02-23 14.35 14.47 14.24 14.44 2.1M
2021-02-22 14.20 14.41 14.19 14.35 1.5M
2021-02-19 14.16 14.23 14.01 14.04 0.8M
2021-02-18 14.24 14.24 14.05 14.09 1.4M
2021-02-17 14.05 14.18 14.00 14.17 1.9M
2021-02-16 14.00 14.09 13.99 14.07 3.6M
2021-02-12 13.69 13.93 13.69 13.92 0.6M
2021-02-11 13.78 13.80 13.69 13.70 0.6M
2021-02-10 13.79 13.79 13.69 13.71 0.9M
2021-02-09 13.70 13.79 13.64 13.77 0.6M
2021-02-08 13.62 13.74 13.61 13.74 1.3M
2021-02-05 13.53 13.57 13.47 13.52 0.8M
2021-02-04 13.38 13.43 13.26 13.41 0.9M
2021-02-03 13.28 13.40 13.26 13.33 1.4M
2021-02-02 13.28 13.28 13.20 13.20 1.1M
2021-02-01 13.09 13.14 12.96 13.13 5.4M
2021-01-29 13.04 13.06 12.88 12.91 1.3M
2021-01-28 13.08 13.11 12.88 12.88 0.3M
2021-01-27 12.99 13.03 12.85 12.95 0.8M
2021-01-26 13.00 13.03 12.95 12.99 0.5M
2021-01-25 12.80 12.95 12.78 12.94 0.5M
2021-01-22 12.77 12.90 12.75 12.77 0.6M
2021-01-21 12.99 13.02 12.94 12.96 0.4M
2021-01-20 13.00 13.03 12.96 12.99 0.7M
2021-01-19 12.99 13.02 12.93 12.96 1.5M
2021-01-15 13.01 13.02 12.86 12.92 0.9M
2021-01-14 12.96 13.11 12.96 13.11 0.9M
2021-01-13 13.02 13.06 12.96 12.96 0.7M
2021-01-12 12.89 13.07 12.87 13.03 3.0M
2021-01-11 12.72 12.80 12.69 12.78 0.6M
2021-01-08 12.82 12.89 12.72 12.89 1.2M
2021-01-07 12.70 12.75 12.68 12.71 0.8M
2021-01-06 12.68 12.75 12.58 12.69 0.9M
2021-01-05 12.48 12.69 12.47 12.67 1.3M
2021-01-04 12.44 12.46 12.21 12.24 1.5M