Yahoo

Correo

U.S. markets open in 7 hours 8 minutes

F S&P 500
5,127.00
+44.75(+0.88%)
F Dow Jones
38,374.00
+86.00(+0.22%)
F Nasdaq
17,765.25
+197.75(+1.13%)
E-mini Russell 2000 Index Futur
1,991.80
-1.40(-0.07%)
Petróleo
84.04
+0.47(+0.56%)
Oro
2,350.60
+8.10(+0.35%)

iShares MSCI United Kingdom Small-Cap ETF (EWUS)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

33.99

-0.02

(-0.05%)

Al cierre: 03:02PM EDT

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 abr 2024	33.72	34.06	33.72	33.99	33.99	8,400
24 abr 2024	34.05	34.05	33.86	34.01	34.01	2,300
23 abr 2024	34.06	34.32	34.06	34.29	34.29	3,400
22 abr 2024	33.62	33.76	33.54	33.71	33.71	1,900
19 abr 2024	33.40	33.43	33.30	33.43	33.43	5,400
18 abr 2024	33.73	33.73	33.52	33.55	33.55	1,800
17 abr 2024	33.68	33.68	33.45	33.63	33.63	7,100
16 abr 2024	33.53	33.53	33.44	33.44	33.44	900
15 abr 2024	34.60	34.60	33.88	33.88	33.88	1,200
12 abr 2024	34.35	34.35	33.91	33.92	33.92	4,700
11 abr 2024	34.82	34.83	34.82	34.83	34.83	800
10 abr 2024	34.57	34.64	34.57	34.64	34.64	1,500
09 abr 2024	34.93	34.94	34.88	34.94	34.94	6,700
08 abr 2024	34.90	35.06	34.90	35.02	35.02	13,800
05 abr 2024	34.72	34.75	34.68	34.72	34.72	1,300
04 abr 2024	35.11	35.12	34.57	34.68	34.68	2,200
03 abr 2024	34.60	34.78	34.60	34.78	34.78	1,600
02 abr 2024	34.67	34.72	34.52	34.62	34.62	1,900
01 abr 2024	35.29	35.29	35.01	35.01	35.01	2,500
28 mar 2024	35.15	35.24	35.15	35.17	35.17	3,700
27 mar 2024	34.82	35.08	34.82	35.08	35.08	4,500
26 mar 2024	34.63	34.87	34.63	34.69	34.69	11,000
25 mar 2024	34.49	34.51	34.41	34.41	34.41	1,000
22 mar 2024	34.49	34.54	34.49	34.49	34.49	7,800
21 mar 2024	34.84	34.92	34.74	34.74	34.74	2,800
20 mar 2024	34.27	34.85	34.27	34.85	34.85	8,300
19 mar 2024	34.42	34.43	34.38	34.38	34.38	8,700
18 mar 2024	34.42	34.83	34.31	34.34	34.34	20,000
15 mar 2024	34.47	34.54	34.41	34.46	34.46	2,300
14 mar 2024	34.42	34.43	34.40	34.40	34.40	1,000
13 mar 2024	34.73	34.73	34.61	34.69	34.69	2,100
12 mar 2024	34.63	34.80	34.58	34.80	34.80	4,900
11 mar 2024	34.63	34.79	34.63	34.73	34.73	700
08 mar 2024	34.98	35.00	34.72	34.80	34.80	4,400
07 mar 2024	34.59	34.87	34.59	34.84	34.84	700
06 mar 2024	34.20	34.28	34.20	34.28	34.28	200
05 mar 2024	33.72	33.90	33.72	33.78	33.78	3,800
04 mar 2024	33.53	33.71	33.53	33.71	33.71	2,900
01 mar 2024	33.35	33.85	33.35	33.85	33.85	1,700
29 feb 2024	33.51	33.51	33.03	33.41	33.41	99,100
28 feb 2024	33.26	33.26	33.26	33.26	33.26	100
27 feb 2024	33.64	33.68	33.64	33.67	33.67	500
26 feb 2024	33.54	33.59	33.47	33.54	33.54	2,600
23 feb 2024	33.77	33.77	33.75	33.75	33.75	300
22 feb 2024	33.59	33.82	33.59	33.82	33.82	5,100
21 feb 2024	33.30	33.40	33.27	33.40	33.40	2,400
20 feb 2024	33.49	33.50	33.36	33.41	33.41	1,500
16 feb 2024	33.33	33.52	33.33	33.52	33.52	500
15 feb 2024	33.29	33.46	33.29	33.46	33.46	400
14 feb 2024	33.02	33.11	32.95	33.11	33.11	1,000
13 feb 2024	32.93	32.93	32.57	32.64	32.64	2,300
12 feb 2024	33.44	33.66	33.43	33.55	33.55	6,600
09 feb 2024	33.26	33.28	33.24	33.27	33.27	3,000
08 feb 2024	33.38	33.40	33.24	33.40	33.40	900
07 feb 2024	33.30	33.34	33.20	33.34	33.34	800
06 feb 2024	33.17	33.33	33.17	33.33	33.33	3,300
05 feb 2024	33.09	33.09	32.79	32.79	32.79	800
02 feb 2024	33.64	33.64	33.46	33.56	33.56	1,800
01 feb 2024	33.87	33.96	33.87	33.92	33.92	400
31 ene 2024	34.03	34.03	33.65	33.65	33.65	1,400
30 ene 2024	33.78	33.97	33.78	33.97	33.97	500
29 ene 2024	33.91	34.00	33.71	34.00	34.00	7,700
26 ene 2024	33.93	34.04	33.87	34.01	34.01	28,500
25 ene 2024	33.54	33.66	33.47	33.66	33.66	13,900
24 ene 2024	33.50	33.52	33.34	33.35	33.35	2,500
23 ene 2024	33.17	33.20	32.94	33.03	33.03	6,600
22 ene 2024	33.09	33.24	33.09	33.24	33.24	1,900
19 ene 2024	32.76	32.94	32.70	32.94	32.94	4,400
18 ene 2024	32.98	33.11	32.93	33.11	33.11	7,400
17 ene 2024	32.47	32.86	32.47	32.86	32.86	22,800
16 ene 2024	33.37	33.43	33.13	33.13	33.13	23,600
12 ene 2024	33.96	33.96	33.63	33.69	33.69	6,800
11 ene 2024	33.46	33.61	33.39	33.57	33.57	1,600
10 ene 2024	33.77	33.90	33.77	33.79	33.79	900
09 ene 2024	33.88	33.88	33.68	33.68	33.68	3,200
08 ene 2024	33.92	34.32	33.76	34.32	34.32	3,700
05 ene 2024	33.49	33.79	33.49	33.60	33.60	2,100
04 ene 2024	33.95	33.95	33.78	33.78	33.78	2,300
03 ene 2024	33.54	33.81	33.50	33.69	33.69	5,800
02 ene 2024	33.98	34.05	33.87	33.88	33.88	2,400
29 dic 2023	34.64	34.76	34.51	34.72	34.72	5,300
28 dic 2023	34.80	34.95	34.55	34.77	34.77	4,400
27 dic 2023	34.79	35.04	34.72	34.98	34.98	7,500
26 dic 2023	34.59	34.95	34.57	34.94	34.94	1,300
22 dic 2023	34.65	34.71	34.50	34.60	34.60	13,500
21 dic 2023	34.30	34.45	34.18	34.45	34.45	1,500
20 dic 2023	34.31	34.50	34.05	34.05	34.05	5,800
20 dic 2023	0.638 Dividendo
19 dic 2023	34.62	34.77	34.62	34.74	34.10	5,800
18 dic 2023	34.14	34.23	34.14	34.23	33.60	4,300
15 dic 2023	34.40	34.40	34.14	34.15	33.52	4,500
14 dic 2023	34.33	34.71	34.33	34.70	34.06	9,300
13 dic 2023	32.83	33.53	32.79	33.44	32.83	17,700
12 dic 2023	33.05	33.10	33.05	33.10	32.49	800
11 dic 2023	33.06	33.21	33.05	33.21	32.60	9,100
08 dic 2023	33.19	33.20	32.94	33.06	32.45	2,300
07 dic 2023	32.92	33.08	32.92	33.00	32.39	5,300
06 dic 2023	32.95	33.00	32.69	32.69	32.09	2,100
05 dic 2023	32.70	32.70	32.62	32.69	32.09	1,400
04 dic 2023	32.65	32.65	32.46	32.56	31.96	13,000
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...

F S&P 5005,127.00+44.75(+0.88%)

F Dow Jones38,374.00+86.00(+0.22%)

F Nasdaq17,765.25+197.75(+1.13%)

E-mini Russell 2000 Index Futur1,991.80-1.40(-0.07%)

Petróleo84.04+0.47(+0.56%)

Oro2,350.60+8.10(+0.35%)

iShares MSCI United Kingdom Small-Cap ETF (EWUS)

F S&P 500
5,127.00
+44.75(+0.88%)

F Dow Jones
38,374.00
+86.00(+0.22%)

F Nasdaq
17,765.25
+197.75(+1.13%)

E-mini Russell 2000 Index Futur
1,991.80
-1.40(-0.07%)

Petróleo
84.04
+0.47(+0.56%)

Oro
2,350.60
+8.10(+0.35%)