XNAS
Datos históricos de iShares Broad USD Investment Grade Corporate Bond ETF
iShares Broad USD Investment Grade Corporate Bond ETF · USIG
$48.76
▼ -0.01 (-0.02%)
Última operación · 11/10/2026, 22:43:55 UTC
- Variación en el periodo
- −6.71%
- Máximo
- US$52.72
- 28 de octubre de 2025
- Mínimo
- US$48.30
- 1 de octubre de 2026
- Volumen medio diario
- 2.2 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 48.73 | 48.81 | 48.71 | 48.77 | −0.04% | 1.67 M |
| 8 oct 2026 | 48.64 | 48.82 | 48.61 | 48.79 | +0.23% | 4.7 M |
| 7 oct 2026 | 48.40 | 48.71 | 48.38 | 48.68 | +0.06% | 2.24 M |
| 6 oct 2026 | 48.63 | 48.74 | 48.59 | 48.65 | +0.23% | 3.26 M |
| 5 oct 2026 | 48.46 | 48.56 | 48.41 | 48.54 | 0.00% | 1.88 M |
| 2 oct 2026 | 48.75 | 48.79 | 48.48 | 48.54 | −0.16% | 2.12 M |
| 1 oct 2026 | 48.40 | 48.68 | 48.30 | 48.62 | −0.18% | 3.08 M |
| 30 sep 2026 | 48.85 | 48.85 | 48.66 | 48.71 | −0.12% | 3.01 M |
| 29 sep 2026 | 48.86 | 48.86 | 48.65 | 48.77 | −0.10% | 2.34 M |
| 28 sep 2026 | 48.85 | 48.89 | 48.71 | 48.82 | −0.53% | 3.25 M |
| 25 sep 2026 | 49.05 | 49.11 | 48.91 | 49.08 | +0.12% | 2.04 M |
| 24 sep 2026 | 49.29 | 49.35 | 49.02 | 49.02 | −0.61% | 2.35 M |
| 23 sep 2026 | 49.66 | 49.68 | 49.23 | 49.32 | −0.88% | 2.74 M |
| 22 sep 2026 | 49.76 | 49.80 | 49.69 | 49.76 | +0.04% | 1.89 M |
| 21 sep 2026 | 49.73 | 49.75 | 49.69 | 49.74 | +0.28% | 1.38 M |
| 18 sep 2026 | 49.65 | 49.67 | 49.57 | 49.60 | −0.34% | 2.05 M |
| 17 sep 2026 | 49.73 | 49.78 | 49.69 | 49.77 | +0.53% | 1.31 M |
| 16 sep 2026 | 49.59 | 49.75 | 49.50 | 49.51 | +0.10% | 1.69 M |
| 15 sep 2026 | 49.45 | 49.49 | 49.43 | 49.46 | −0.04% | 3 M |
| 14 sep 2026 | 49.46 | 49.62 | 49.41 | 49.48 | −0.04% | 1.97 M |
| 11 sep 2026 | 49.65 | 49.70 | 49.50 | 49.50 | −0.06% | 2.7 M |
| 10 sep 2026 | 49.66 | 49.70 | 49.52 | 49.53 | −0.72% | 2.37 M |
| 9 sep 2026 | 49.95 | 49.99 | 49.83 | 49.89 | −0.14% | 4.26 M |
| 8 sep 2026 | 50.00 | 50.02 | 49.92 | 49.96 | −0.08% | 1.58 M |
| 4 sep 2026 | 50.02 | 50.06 | 49.98 | 50.00 | +0.01% | 1.38 M |
| 3 sep 2026 | 50.08 | 50.09 | 49.99 | 50.00 | +0.13% | 1.88 M |
| 2 sep 2026 | 49.95 | 49.95 | 49.87 | 49.93 | +0.08% | 1.42 M |
| 1 sep 2026 | 49.99 | 50.06 | 49.87 | 49.89 | −0.78% | 1.68 M |
| 31 ago 2026 | 50.27 | 50.29 | 50.22 | 50.28 | −0.08% | 3.07 M |
| 28 ago 2026 | 50.50 | 50.55 | 50.31 | 50.32 | −0.34% | 4.28 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.