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
2023-12-29 20.24 20.26 20.05 20.06 1.0M
2023-12-28 20.35 20.46 20.15 20.18 1.0M
2023-12-27 20.61 20.67 20.46 20.48 0.6M
2023-12-26 20.61 20.73 20.38 20.62 1.1M
2023-12-22 20.49 20.56 20.32 20.33 0.5M
2023-12-21 20.25 20.41 20.25 20.41 0.9M
2023-12-20 20.61 20.64 20.31 20.31 1.1M
2023-12-19 20.31 20.53 20.29 20.52 1.3M
2023-12-18 20.43 20.55 20.22 20.32 0.9M
2023-12-15 20.09 20.17 19.91 20.15 0.5M
2023-12-14 19.97 20.12 19.97 20.08 1.0M
2023-12-13 19.48 19.68 19.45 19.68 0.5M
2023-12-12 19.55 19.59 19.41 19.47 0.7M
2023-12-11 19.83 19.92 19.72 19.88 0.5M
2023-12-08 19.87 20.01 19.82 19.92 0.4M
2023-12-07 19.78 19.81 19.59 19.71 1.4M
2023-12-06 19.96 20.01 19.62 19.62 2.1M
2023-12-05 20.38 20.47 20.18 20.18 1.0M
2023-12-04 20.35 20.54 20.23 20.33 1.8M
2023-12-01 20.70 20.90 20.45 20.49 4.7M
2023-11-30 21.19 21.30 20.66 20.68 2.2M
2023-11-29 20.99 21.11 20.74 21.07 1.0M
2023-11-28 20.70 20.95 20.64 20.86 0.7M
2023-11-27 20.68 20.76 20.50 20.55 0.8M
2023-11-24 20.85 20.97 20.76 20.76 0.5M
2023-11-22 20.62 21.01 20.57 20.97 0.4M
2023-11-21 21.08 21.19 21.04 21.18 0.6M
2023-11-20 21.01 21.18 20.98 21.08 0.7M
2023-11-17 20.57 20.82 20.55 20.80 1.1M
2023-11-16 20.74 20.75 20.35 20.42 0.9M
2023-11-15 21.03 21.17 20.99 21.03 0.6M
2023-11-14 21.27 21.41 21.12 21.18 1.6M
2023-11-13 20.89 21.22 20.89 21.22 0.5M
2023-11-10 20.82 20.93 20.76 20.87 0.9M
2023-11-09 20.81 20.95 20.66 20.67 1.0M
2023-11-08 20.95 21.04 20.68 20.77 0.6M
2023-11-07 21.27 21.31 21.02 21.05 0.9M
2023-11-06 21.80 21.85 21.65 21.66 0.9M
2023-11-03 21.71 21.94 21.58 21.67 1.1M
2023-11-02 21.62 21.92 21.61 21.87 0.9M
2023-11-01 21.86 21.88 21.50 21.59 0.9M
2023-10-31 21.76 21.89 21.54 21.63 1.0M
2023-10-30 21.92 21.98 21.60 21.72 0.5M
2023-10-27 21.94 22.19 21.78 22.11 1.0M
2023-10-26 21.77 21.93 21.74 21.80 0.4M
2023-10-25 21.83 22.03 21.53 21.98 0.4M
2023-10-24 21.96 21.99 21.68 21.78 0.8M
2023-10-23 22.38 22.38 22.03 22.12 1.0M
2023-10-20 22.66 22.69 22.37 22.41 0.8M
2023-10-19 22.26 22.63 22.21 22.61 0.6M
2023-10-18 22.30 22.42 22.27 22.33 0.8M
2023-10-17 22.00 22.19 21.93 22.14 0.6M
2023-10-16 22.17 22.22 22.05 22.12 0.8M
2023-10-13 22.08 22.27 21.97 22.26 0.6M
2023-10-12 21.71 21.73 21.49 21.62 1.0M
2023-10-11 21.61 21.67 21.40 21.58 0.5M
2023-10-10 21.85 21.85 21.66 21.78 1.2M
2023-10-09 21.73 21.90 21.67 21.86 1.1M
2023-10-06 21.35 21.40 21.16 21.34 1.1M
2023-10-05 21.15 21.42 21.13 21.23 0.6M
2023-10-04 21.87 21.88 21.38 21.49 0.9M
2023-10-03 22.22 22.28 22.11 22.23 1.2M
2023-10-02 22.53 22.57 22.21 22.25 1.6M
2023-09-29 22.84 22.86 22.48 22.51 1.3M
2023-09-28 22.78 22.92 22.70 22.74 0.5M
2023-09-27 22.71 22.91 22.71 22.83 0.3M
2023-09-26 22.39 22.53 22.37 22.53 1.4M
2023-09-25 22.55 22.56 22.38 22.50 0.3M
2023-09-22 22.76 22.79 22.49 22.58 0.4M
2023-09-21 22.81 22.83 22.53 22.53 0.9M
2023-09-20 22.66 22.85 22.58 22.58 0.7M
2023-09-19 22.91 22.95 22.78 22.84 0.4M
2023-09-18 22.89 22.90 22.67 22.80 0.4M
2023-09-15 22.73 22.86 22.67 22.81 0.6M
2023-09-14 22.79 22.91 22.75 22.89 1.1M
2023-09-13 22.57 22.66 22.50 22.60 0.5M
2023-09-12 22.47 22.58 22.47 22.52 0.6M
2023-09-11 22.45 22.49 22.32 22.40 0.6M
2023-09-08 22.23 22.35 22.18 22.25 0.4M
2023-09-07 22.13 22.22 22.06 22.17 0.5M
2023-09-06 22.07 22.26 22.01 22.21 0.9M
2023-09-05 22.18 22.34 22.10 22.14 1.0M
2023-09-01 21.93 22.02 21.88 22.01 2.0M
2023-08-31 21.57 21.71 21.51 21.70 0.3M
2023-08-30 21.56 21.62 21.42 21.52 0.8M
2023-08-29 21.41 21.53 21.29 21.52 0.7M
2023-08-28 21.42 21.55 21.36 21.44 0.5M
2023-08-25 21.38 21.52 21.16 21.50 0.6M
2023-08-24 21.00 21.22 20.93 21.15 0.5M
2023-08-23 20.95 21.23 20.92 21.12 0.8M
2023-08-22 21.26 21.27 21.12 21.15 0.4M
2023-08-21 21.43 21.43 21.17 21.21 0.4M
2023-08-18 21.13 21.33 21.10 21.28 0.4M
2023-08-17 21.19 21.23 21.04 21.05 0.5M
2023-08-16 21.15 21.22 20.91 20.92 0.8M
2023-08-15 21.29 21.31 21.06 21.09 0.7M
2023-08-14 21.46 21.52 21.34 21.44 0.3M
2023-08-11 21.57 21.73 21.54 21.56 0.4M
2023-08-10 21.70 21.81 21.55 21.59 0.4M
2023-08-09 21.71 21.84 21.61 21.80 0.6M
2023-08-08 21.16 21.56 21.09 21.50 0.5M
2023-08-07 21.48 21.51 21.35 21.50 1.2M
2023-08-04 21.47 21.58 21.36 21.46 0.5M
2023-08-03 21.16 21.42 21.13 21.40 0.4M
2023-08-02 21.50 21.50 21.05 21.16 0.7M
2023-08-01 21.48 21.58 21.41 21.55 2.4M
2023-07-31 21.48 21.60 21.41 21.60 0.2M
2023-07-28 21.32 21.48 21.22 21.45 0.2M
2023-07-27 21.32 21.45 21.23 21.35 0.2M
2023-07-26 21.28 21.34 21.22 21.25 0.2M
2023-07-25 21.18 21.42 21.17 21.37 0.1M
2023-07-24 21.05 21.38 21.00 21.30 0.6M
2023-07-21 20.72 20.87 20.72 20.86 0.1M
2023-07-20 20.77 20.79 20.55 20.68 0.1M
2023-07-19 20.65 20.77 20.56 20.57 0.2M
2023-07-18 20.23 20.52 20.22 20.46 0.2M
2023-07-17 20.23 20.30 20.14 20.14 0.2M
2023-07-14 20.53 20.53 20.30 20.38 0.3M
2023-07-13 20.28 20.54 20.25 20.53 0.2M
2023-07-12 20.33 20.42 20.21 20.27 0.4M
2023-07-11 19.98 20.18 19.95 20.16 0.2M
2023-07-10 19.88 20.02 19.81 19.90 0.2M
2023-07-07 19.64 19.93 19.64 19.90 0.2M
2023-07-06 19.64 19.69 19.41 19.69 0.2M
2023-07-05 19.76 19.76 19.57 19.71 0.2M
2023-07-03 19.52 19.60 19.43 19.46 0.1M
2023-06-30 19.42 19.63 19.39 19.49 0.3M
2023-06-29 19.25 19.41 19.19 19.32 0.2M
2023-06-28 19.13 19.35 19.03 19.26 0.3M
2023-06-27 19.46 19.50 19.20 19.23 0.2M
2023-06-26 19.51 19.72 19.51 19.60 0.2M
2023-06-23 19.29 19.53 19.29 19.53 0.3M
2023-06-22 19.82 19.89 19.63 19.70 0.3M
2023-06-21 19.83 20.19 19.83 20.17 0.3M
2023-06-20 19.88 19.88 19.68 19.84 0.3M
2023-06-16 19.85 20.08 19.85 20.03 0.2M
2023-06-15 19.38 19.80 19.38 19.75 0.3M
2023-06-14 19.42 19.48 19.15 19.23 0.4M
2023-06-13 19.28 19.38 19.27 19.28 0.4M
2023-06-12 19.00 19.07 18.86 18.92 0.8M
2023-06-09 19.40 19.53 19.29 19.32 0.2M
2023-06-08 19.53 19.57 19.09 19.43 0.9M
2023-06-07 19.48 19.60 19.46 19.51 0.2M
2023-06-06 19.23 19.46 19.21 19.37 0.3M
2023-06-05 19.55 19.59 19.33 19.33 0.2M
2023-06-02 19.27 19.37 19.17 19.36 0.5M
2023-06-01 18.71 19.15 18.71 19.00 1.7M
2023-05-31 18.71 18.84 18.65 18.67 0.3M
2023-05-30 18.98 19.00 18.78 18.86 0.3M
2023-05-26 19.34 19.39 19.26 19.37 0.3M
2023-05-25 19.22 19.26 19.00 19.15 0.5M
2023-05-24 19.50 19.57 19.32 19.46 0.3M
2023-05-23 19.33 19.44 19.28 19.32 0.3M
2023-05-22 19.18 19.30 19.13 19.24 0.3M
2023-05-19 19.41 19.44 19.14 19.25 0.3M
2023-05-18 19.24 19.30 19.16 19.29 0.3M
2023-05-17 19.32 19.46 19.16 19.43 0.3M
2023-05-16 19.27 19.36 19.12 19.12 0.3M
2023-05-15 19.15 19.39 19.15 19.32 0.5M
2023-05-12 19.17 19.23 18.98 19.03 0.4M
2023-05-11 19.20 19.27 19.07 19.15 0.4M
2023-05-10 19.51 19.54 19.34 19.47 0.4M
2023-05-09 19.39 19.60 19.22 19.58 0.7M
2023-05-08 19.60 19.63 19.47 19.52 1.9M
2023-05-05 19.15 19.31 19.15 19.26 0.4M
2023-05-04 18.73 18.99 18.65 18.80 0.3M
2023-05-03 18.88 18.88 18.67 18.69 2.1M
2023-05-02 19.56 19.56 19.13 19.16 0.3M
2023-05-01 19.78 19.87 19.60 19.76 0.4M
2023-04-28 19.63 19.95 19.59 19.91 0.6M
2023-04-27 19.63 19.71 19.51 19.63 0.8M
2023-04-26 19.94 20.00 19.59 19.60 0.3M
2023-04-25 20.18 20.20 19.93 20.01 0.5M
2023-04-24 20.17 20.43 20.16 20.38 0.2M
2023-04-21 20.36 20.36 20.15 20.21 0.2M
2023-04-20 20.29 20.34 20.17 20.21 0.4M
2023-04-19 20.66 20.71 20.50 20.56 0.3M
2023-04-18 20.85 20.99 20.73 20.88 0.3M
2023-04-17 20.92 20.95 20.76 20.84 0.4M
2023-04-14 20.97 21.04 20.81 20.98 0.2M
2023-04-13 21.02 21.10 20.89 20.93 0.3M
2023-04-12 20.88 21.08 20.86 21.01 0.3M
2023-04-11 20.62 20.81 20.61 20.81 0.4M
2023-04-10 20.59 20.71 20.57 20.60 0.5M
2023-04-06 20.70 20.70 20.54 20.62 0.2M
2023-04-05 20.65 20.70 20.55 20.66 0.4M
2023-04-04 20.74 20.77 20.46 20.63 0.5M
2023-04-03 20.68 20.83 20.59 20.66 2.4M
2023-03-31 19.95 20.12 19.88 20.12 0.8M
2023-03-30 19.79 19.88 19.69 19.87 0.3M
2023-03-29 19.89 19.96 19.68 19.71 0.3M
2023-03-28 19.71 19.90 19.71 19.83 0.3M
2023-03-27 19.37 19.76 19.32 19.74 0.4M
2023-03-24 19.08 19.28 19.04 19.24 0.4M
2023-03-23 19.41 19.50 19.13 19.15 0.4M
2023-03-22 19.27 19.41 19.12 19.24 0.5M
2023-03-21 19.12 19.25 19.03 19.21 1.1M
2023-03-20 18.88 19.03 18.77 19.02 0.5M
2023-03-17 19.08 19.08 18.71 18.89 0.3M
2023-03-16 18.82 19.19 18.67 19.06 0.5M
2023-03-15 19.06 19.20 18.65 19.01 1.1M
2023-03-14 19.72 19.95 19.48 19.56 1.0M
2023-03-13 19.73 20.16 19.65 19.91 0.6M
2023-03-10 19.93 20.17 19.92 20.13 0.3M
2023-03-09 20.30 20.38 19.90 19.92 0.6M
2023-03-08 20.19 20.32 20.13 20.20 0.3M
2023-03-07 20.80 20.80 20.30 20.31 1.0M
2023-03-06 20.61 20.85 20.58 20.85 0.6M
2023-03-03 20.39 20.87 20.39 20.87 0.3M
2023-03-02 20.63 20.64 20.44 20.55 0.3M
2023-03-01 20.37 20.61 20.29 20.61 2.5M
2023-02-28 20.38 20.39 20.28 20.31 0.3M
2023-02-27 20.23 20.25 20.07 20.18 0.2M
2023-02-24 19.96 20.23 19.86 20.22 0.4M
2023-02-23 20.21 20.29 20.05 20.17 0.3M
2023-02-22 20.28 20.34 20.00 20.00 0.5M
2023-02-21 20.45 20.56 20.30 20.38 0.4M
2023-02-17 20.19 20.35 20.08 20.30 0.4M
2023-02-16 20.60 20.72 20.53 20.53 0.3M
2023-02-15 20.69 20.73 20.48 20.64 0.6M
2023-02-14 20.65 20.95 20.62 20.90 0.4M
2023-02-13 20.75 20.98 20.72 20.83 0.8M
2023-02-10 20.73 20.90 20.70 20.90 0.3M
2023-02-09 20.56 20.61 20.37 20.53 0.6M
2023-02-08 20.67 20.73 20.48 20.68 0.5M
2023-02-07 20.20 20.60 20.19 20.59 0.5M
2023-02-06 20.07 20.13 19.72 20.13 0.8M
2023-02-03 20.43 20.73 19.99 19.99 1.0M
2023-02-02 20.64 20.71 20.45 20.47 1.3M
2023-02-01 21.06 21.07 20.52 20.69 2.5M
2023-01-31 20.86 21.21 20.82 21.21 0.7M
2023-01-30 21.07 21.24 20.87 20.87 0.5M
2023-01-27 21.55 21.57 21.13 21.20 0.6M
2023-01-26 21.54 21.58 21.33 21.48 0.4M
2023-01-25 21.36 21.43 21.21 21.32 0.4M
2023-01-24 21.60 21.62 21.30 21.37 0.7M
2023-01-23 21.54 21.67 21.50 21.60 0.7M
2023-01-20 21.39 21.52 21.23 21.49 0.4M
2023-01-19 21.22 21.39 21.11 21.28 0.4M
2023-01-18 21.50 21.58 21.05 21.08 0.6M
2023-01-17 21.24 21.38 21.10 21.37 0.3M
2023-01-13 20.95 21.16 20.91 21.15 0.6M
2023-01-12 20.87 21.00 20.75 20.90 1.1M
2023-01-11 20.55 20.69 20.38 20.68 0.7M
2023-01-10 20.24 20.37 20.06 20.21 0.4M
2023-01-09 20.29 20.48 20.15 20.21 1.1M
2023-01-06 20.11 20.16 19.89 19.97 0.8M
2023-01-05 19.88 20.02 19.77 19.86 0.5M
2023-01-04 20.13 20.15 19.83 19.92 3.2M
2023-01-03 20.92 21.08 20.47 20.58 2.7M