iShares MSCI Japan ETF (EWJ)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 68.95 | 69.05 | 68.44 | 68.97 | 68.97 | 5,483,300 |
| 30 may 2024 | 68.06 | 68.26 | 67.86 | 68.06 | 68.06 | 4,101,600 |
| 29 may 2024 | 67.78 | 67.83 | 67.40 | 67.47 | 67.47 | 6,813,000 |
| 28 may 2024 | 69.08 | 69.12 | 68.66 | 68.85 | 68.85 | 3,374,000 |
| 24 may 2024 | 68.35 | 68.57 | 68.28 | 68.46 | 68.46 | 3,952,800 |
| 23 may 2024 | 68.68 | 68.71 | 67.59 | 67.72 | 67.72 | 4,825,800 |
| 22 may 2024 | 68.10 | 68.27 | 67.90 | 68.02 | 68.02 | 4,191,700 |
| 21 may 2024 | 68.89 | 69.02 | 68.63 | 68.82 | 68.82 | 3,046,500 |
| 20 may 2024 | 69.10 | 69.44 | 69.08 | 69.22 | 69.22 | 4,019,700 |
| 17 may 2024 | 68.77 | 68.94 | 68.59 | 68.73 | 68.73 | 4,290,300 |
| 16 may 2024 | 68.93 | 68.93 | 68.25 | 68.27 | 68.27 | 7,235,000 |
| 15 may 2024 | 68.61 | 68.98 | 68.40 | 68.97 | 68.97 | 9,293,500 |
| 14 may 2024 | 67.97 | 68.22 | 67.88 | 68.21 | 68.21 | 4,711,800 |
| 13 may 2024 | 67.82 | 67.90 | 67.57 | 67.68 | 67.68 | 4,876,900 |
| 10 may 2024 | 68.24 | 68.27 | 67.83 | 67.95 | 67.95 | 4,261,900 |
| 09 may 2024 | 67.72 | 68.34 | 67.68 | 68.34 | 68.34 | 6,728,900 |
| 08 may 2024 | 67.73 | 68.10 | 67.72 | 68.04 | 68.04 | 7,164,900 |
| 07 may 2024 | 69.02 | 69.13 | 68.80 | 68.91 | 68.91 | 6,954,800 |
| 06 may 2024 | 69.47 | 69.73 | 69.43 | 69.67 | 69.67 | 3,575,500 |
| 03 may 2024 | 69.19 | 69.36 | 68.76 | 69.26 | 69.26 | 6,222,500 |
| 02 may 2024 | 68.35 | 68.58 | 67.94 | 68.47 | 68.47 | 6,796,000 |
| 01 may 2024 | 67.34 | 67.92 | 67.02 | 67.11 | 67.11 | 7,950,900 |
| 30 abr 2024 | 67.98 | 68.11 | 67.27 | 67.27 | 67.27 | 6,198,000 |
| 29 abr 2024 | 67.62 | 67.98 | 67.47 | 67.74 | 67.74 | 6,871,000 |
| 26 abr 2024 | 66.79 | 67.21 | 66.79 | 67.13 | 67.13 | 7,598,400 |
| 25 abr 2024 | 66.00 | 66.67 | 65.84 | 66.56 | 66.56 | 5,284,800 |
| 24 abr 2024 | 67.78 | 67.78 | 67.33 | 67.61 | 67.61 | 6,188,300 |
| 23 abr 2024 | 66.93 | 67.42 | 66.91 | 67.32 | 67.32 | 7,323,800 |
| 22 abr 2024 | 66.83 | 67.37 | 66.72 | 67.17 | 67.17 | 6,622,900 |
| 19 abr 2024 | 66.72 | 66.86 | 66.35 | 66.49 | 66.49 | 8,553,700 |
| 18 abr 2024 | 67.18 | 67.42 | 66.81 | 66.89 | 66.89 | 7,985,400 |
| 17 abr 2024 | 67.34 | 67.43 | 66.84 | 67.09 | 67.09 | 9,147,300 |
| 16 abr 2024 | 67.95 | 68.13 | 67.63 | 67.81 | 67.81 | 8,224,500 |
| 15 abr 2024 | 69.64 | 69.82 | 68.66 | 68.77 | 68.77 | 8,202,700 |
| 12 abr 2024 | 69.56 | 69.66 | 68.99 | 69.06 | 69.06 | 7,815,300 |
| 11 abr 2024 | 69.96 | 70.11 | 69.27 | 69.99 | 69.99 | 8,337,200 |
| 10 abr 2024 | 69.49 | 69.68 | 69.11 | 69.38 | 69.38 | 9,035,000 |
| 09 abr 2024 | 70.82 | 70.82 | 70.20 | 70.48 | 70.48 | 7,474,900 |
| 08 abr 2024 | 70.29 | 70.51 | 70.19 | 70.22 | 70.22 | 6,555,400 |
| 05 abr 2024 | 69.72 | 70.05 | 69.60 | 69.87 | 69.87 | 11,909,900 |
| 04 abr 2024 | 70.79 | 70.79 | 69.63 | 69.67 | 69.67 | 11,481,200 |
| 03 abr 2024 | 69.87 | 70.52 | 69.87 | 70.40 | 70.40 | 11,686,900 |
| 02 abr 2024 | 69.88 | 69.94 | 69.57 | 69.92 | 69.92 | 10,632,000 |
| 01 abr 2024 | 70.27 | 70.41 | 70.07 | 70.28 | 70.28 | 8,227,900 |
| 28 mar 2024 | 71.06 | 71.52 | 71.06 | 71.35 | 71.35 | 11,319,700 |
| 27 mar 2024 | 71.49 | 71.61 | 71.28 | 71.61 | 71.61 | 8,787,000 |
| 26 mar 2024 | 71.48 | 71.58 | 71.28 | 71.30 | 71.30 | 7,997,800 |
| 25 mar 2024 | 70.93 | 71.18 | 70.89 | 70.99 | 70.99 | 10,403,300 |
| 22 mar 2024 | 72.04 | 72.07 | 71.74 | 71.82 | 71.82 | 5,768,000 |
| 21 mar 2024 | 71.68 | 71.93 | 71.66 | 71.83 | 71.83 | 10,859,900 |
| 20 mar 2024 | 71.02 | 71.52 | 70.86 | 71.47 | 71.47 | 7,308,500 |
| 19 mar 2024 | 70.59 | 71.06 | 70.50 | 70.92 | 70.92 | 7,411,300 |
| 18 mar 2024 | 70.50 | 70.71 | 70.29 | 70.65 | 70.65 | 17,599,700 |
| 15 mar 2024 | 69.44 | 69.64 | 69.27 | 69.57 | 69.57 | 11,684,600 |
| 14 mar 2024 | 69.67 | 69.72 | 68.82 | 69.06 | 69.06 | 10,113,800 |
| 13 mar 2024 | 69.20 | 69.51 | 69.08 | 69.37 | 69.37 | 8,687,100 |
| 12 mar 2024 | 69.58 | 70.04 | 69.33 | 69.98 | 69.98 | 9,823,900 |
| 11 mar 2024 | 69.81 | 69.89 | 69.44 | 69.60 | 69.60 | 18,476,800 |
| 08 mar 2024 | 71.68 | 71.76 | 71.11 | 71.18 | 71.18 | 8,612,300 |
| 07 mar 2024 | 71.25 | 71.43 | 71.13 | 71.34 | 71.34 | 6,776,600 |
| 06 mar 2024 | 71.34 | 71.64 | 71.17 | 71.37 | 71.37 | 8,644,200 |
| 05 mar 2024 | 70.62 | 70.77 | 70.17 | 70.30 | 70.30 | 9,841,700 |
| 04 mar 2024 | 70.00 | 70.10 | 69.83 | 69.92 | 69.92 | 6,406,600 |
| 01 mar 2024 | 69.97 | 70.40 | 69.82 | 70.33 | 70.33 | 8,224,400 |
| 29 feb 2024 | 69.25 | 69.38 | 68.82 | 69.12 | 69.12 | 7,563,900 |
| 28 feb 2024 | 68.67 | 68.83 | 68.59 | 68.67 | 68.67 | 7,659,000 |
| 27 feb 2024 | 69.08 | 69.26 | 69.04 | 69.18 | 69.18 | 8,569,600 |
| 26 feb 2024 | 69.27 | 69.27 | 68.90 | 69.00 | 69.00 | 7,376,300 |
| 23 feb 2024 | 69.00 | 69.22 | 68.97 | 69.01 | 69.01 | 6,588,200 |
| 22 feb 2024 | 68.78 | 68.97 | 68.64 | 68.90 | 68.90 | 8,163,300 |
| 21 feb 2024 | 67.78 | 67.98 | 67.57 | 67.79 | 67.79 | 5,552,400 |
| 20 feb 2024 | 67.98 | 68.08 | 67.67 | 67.93 | 67.93 | 6,052,000 |
| 16 feb 2024 | 67.58 | 67.94 | 67.43 | 67.63 | 67.63 | 12,440,400 |
| 15 feb 2024 | 67.20 | 67.70 | 67.17 | 67.64 | 67.64 | 8,261,900 |
| 14 feb 2024 | 66.79 | 67.02 | 66.65 | 67.00 | 67.00 | 7,384,000 |
| 13 feb 2024 | 67.15 | 67.25 | 66.51 | 66.74 | 66.74 | 6,513,600 |
| 12 feb 2024 | 66.79 | 67.20 | 66.77 | 66.97 | 66.97 | 4,820,800 |
| 09 feb 2024 | 66.35 | 66.65 | 66.28 | 66.63 | 66.63 | 7,062,200 |
| 08 feb 2024 | 66.30 | 66.40 | 65.96 | 66.39 | 66.39 | 6,381,900 |
| 07 feb 2024 | 66.52 | 66.64 | 66.41 | 66.56 | 66.56 | 9,171,300 |
| 06 feb 2024 | 65.81 | 66.18 | 65.80 | 66.18 | 66.18 | 9,294,500 |
| 05 feb 2024 | 66.26 | 66.41 | 65.92 | 66.19 | 66.19 | 9,790,800 |
| 02 feb 2024 | 66.29 | 66.53 | 66.08 | 66.51 | 66.51 | 8,473,400 |
| 01 feb 2024 | 66.54 | 66.94 | 66.29 | 66.92 | 66.92 | 8,340,200 |
| 31 ene 2024 | 66.55 | 66.91 | 66.07 | 66.21 | 66.21 | 11,841,400 |
| 30 ene 2024 | 66.02 | 66.07 | 65.81 | 65.93 | 65.93 | 8,448,000 |
| 29 ene 2024 | 65.87 | 66.29 | 65.75 | 66.17 | 66.17 | 8,571,500 |
| 26 ene 2024 | 65.40 | 65.62 | 65.31 | 65.39 | 65.39 | 6,299,800 |
| 25 ene 2024 | 66.22 | 66.22 | 65.72 | 65.92 | 65.92 | 11,018,600 |
| 24 ene 2024 | 66.33 | 66.56 | 66.12 | 66.17 | 66.17 | 15,995,500 |
| 23 ene 2024 | 65.90 | 66.13 | 65.79 | 66.09 | 66.09 | 7,538,600 |
| 22 ene 2024 | 66.56 | 66.85 | 66.49 | 66.68 | 66.68 | 8,696,500 |
| 19 ene 2024 | 65.56 | 65.90 | 65.28 | 65.90 | 65.90 | 11,184,400 |
| 18 ene 2024 | 65.39 | 65.75 | 65.35 | 65.73 | 65.73 | 11,142,900 |
| 17 ene 2024 | 64.95 | 65.14 | 64.75 | 65.12 | 65.12 | 10,639,400 |
| 16 ene 2024 | 66.51 | 66.58 | 65.79 | 65.94 | 65.94 | 11,987,500 |
| 12 ene 2024 | 66.54 | 66.79 | 66.33 | 66.43 | 66.43 | 9,226,300 |
| 11 ene 2024 | 65.79 | 65.90 | 65.26 | 65.80 | 65.80 | 9,210,400 |
| 10 ene 2024 | 65.23 | 65.41 | 65.12 | 65.22 | 65.22 | 11,832,800 |
| 09 ene 2024 | 64.04 | 64.24 | 63.97 | 64.07 | 64.07 | 5,218,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.