U.S. markets closed

iShares MSCI Austria ETF (EWO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
23.48+0.29 (+1.25%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 202423.3823.4823.3623.4823.484,700
30 may 202423.1723.2223.1523.1923.199,300
29 may 202423.2423.3023.0923.0923.0917,100
28 may 202423.6323.7023.4923.5723.5739,700
24 may 202423.4223.5423.3623.5223.527,800
23 may 202423.8223.8223.4523.4823.4810,100
22 may 202423.6723.6723.5223.5923.598,500
21 may 202423.6723.7823.6323.7623.7640,100
20 may 202423.7923.8023.7023.7123.719,800
17 may 202423.6123.7823.6123.6923.6910,900
16 may 202423.4623.5323.3823.4723.476,800
15 may 202423.4023.5123.3923.4223.428,600
14 may 202423.2523.4523.2523.4123.4115,500
13 may 202423.0623.1523.0423.0523.055,400
10 may 202423.0723.0723.0223.0423.042,800
09 may 202422.8923.0022.8923.0023.0024,000
08 may 202422.6222.6922.6222.6822.685,800
07 may 202422.5922.7122.5922.6622.669,600
06 may 202422.4322.4822.4022.4522.456,300
03 may 202422.3522.3922.2822.3722.3727,000
02 may 202422.1522.2322.1122.2222.22124,600
01 may 202421.8021.9821.7721.8621.865,400
30 abr 202422.0322.1121.9021.9021.906,600
29 abr 202421.9222.0521.9222.0222.022,700
26 abr 202421.9022.0021.8621.9721.976,000
25 abr 202422.0022.0722.0022.0722.071,200
24 abr 202421.9922.1121.9922.1122.11700
23 abr 202421.9322.1321.9022.1122.115,400
22 abr 202421.6821.8921.6821.8521.8511,100
19 abr 202421.6421.6821.5421.6221.624,000
18 abr 202421.5321.5721.5321.5721.57400
17 abr 202421.4621.4921.4121.4921.492,300
16 abr 202421.3821.4121.3321.4021.404,200
15 abr 202421.7421.8521.4321.4321.4314,400
12 abr 202421.7121.7721.6621.6821.685,400
11 abr 202422.0222.0421.8021.9821.9817,800
10 abr 202421.8622.0021.8621.9921.995,900
09 abr 202422.2622.2622.1522.2322.232,400
08 abr 202422.1022.2422.1022.2122.213,300
05 abr 202421.7722.0121.7721.9721.973,100
04 abr 202422.0122.1421.8021.8321.8311,900
03 abr 202421.6521.8621.6521.8521.8511,700
02 abr 202421.7421.7421.6721.7021.704,500
01 abr 202421.7521.8421.6521.6821.6846,100
28 mar 202421.6521.7221.6521.7221.723,200
27 mar 202421.7421.8021.6821.7921.797,100
26 mar 202421.6221.6221.5621.5821.585,000
25 mar 202421.5521.5921.5421.5421.542,200
22 mar 202421.4321.4521.4121.4521.452,600
21 mar 202421.4421.4721.4021.4121.415,400
20 mar 202421.2221.4821.2221.4821.482,000
19 mar 202421.1521.2421.1521.2021.2010,500
18 mar 202421.0821.1621.0821.0921.0911,800
15 mar 202421.0721.1021.0021.0321.035,100
14 mar 202421.0021.0020.9420.9520.957,200
13 mar 202421.0621.1521.0321.1521.1512,900
12 mar 202420.8920.9220.8620.9220.921,700
11 mar 202420.8020.8520.7520.8520.852,700
08 mar 202421.0821.0820.9320.9320.932,800
07 mar 202420.9521.1120.9521.0821.0814,200
06 mar 202421.0121.0120.9321.0121.011,600
05 mar 202420.8020.8820.6720.7620.7632,300
04 mar 202420.7720.8320.6820.7220.7231,200
01 mar 202420.7220.8320.6420.7920.7945,000
29 feb 202420.6720.6720.5720.6420.644,200
28 feb 202420.8120.8920.8120.8320.835,200
27 feb 202420.9621.0520.9120.9620.967,600
26 feb 202420.9120.9120.8320.8720.8718,500
23 feb 202420.9420.9420.7920.8520.8528,300
22 feb 202421.0521.0920.9721.0721.0718,800
21 feb 202420.9020.9820.9020.9820.981,800
20 feb 202420.8320.8820.8020.8820.881,300
16 feb 202420.8620.9220.8620.8620.866,800
15 feb 202420.6820.7420.6420.7320.734,300
14 feb 202420.5720.6020.4920.5620.564,600
13 feb 202420.6120.6120.3720.4420.444,800
12 feb 202420.6420.7720.6420.7720.772,400
09 feb 202420.5920.6820.5320.6620.663,300
08 feb 202420.6020.6720.5620.5820.5863,700
07 feb 202420.7320.7720.6320.6720.6717,300
06 feb 202420.9020.9820.8720.9620.9622,300
05 feb 202420.9520.9520.7720.9020.9010,800
02 feb 202421.1221.2021.0621.1521.157,400
01 feb 202421.3621.4021.2221.3721.37181,400
31 ene 202421.3621.4121.1521.1821.185,200
30 ene 202421.2821.3721.2821.3321.331,800
29 ene 202421.2621.3221.1821.3021.307,700
26 ene 202421.3921.4021.3321.3521.359,900
25 ene 202421.2421.2921.1721.2521.2511,600
24 ene 202421.3121.3421.2021.2221.222,800
23 ene 202420.9320.9720.8820.9520.954,900
22 ene 202420.8920.9720.8820.8820.883,900
19 ene 202420.8220.9120.7620.8920.896,100
18 ene 202420.7420.8520.6820.8320.8340,000
17 ene 202420.6420.7120.5420.7120.717,700
16 ene 202421.0421.0520.9520.9720.975,600
12 ene 202421.4321.4521.3121.3321.3316,900
11 ene 202421.4221.4421.2821.4421.4416,000
10 ene 202421.4021.5621.3521.5221.523,100
09 ene 202421.4221.4421.3521.4021.404,900
*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...