U.S. markets open in 17 minutes

iShares J.P. Morgan EM Corporate Bond ETF (CEMB)

Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
43.96-0.04 (-0.09%)
Al cierre: 04:00PM EDT
43.10 -0.86 (-1.96%)
Fuera de horario: 04:05PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 202443.8943.9843.8943.9643.9673,100
07 may 202444.0744.0744.0044.0044.0024,900
06 may 202443.9043.9943.9043.9743.9711,200
03 may 202443.8943.9543.8343.8743.8763,500
02 may 202443.6243.7843.6143.7443.7425,600
01 may 202443.5343.7143.5043.5643.5614,300
01 may 20240.181 Dividendo
30 abr 202443.7243.7443.6343.6443.4613,400
29 abr 202443.8143.8143.7543.8043.6222,600
26 abr 202443.7543.7643.5943.7343.5518,800
25 abr 202443.5543.6943.5443.6443.4645,200
24 abr 202443.7143.7643.6643.6843.5046,800
23 abr 202443.7643.8943.7343.8343.6510,800
22 abr 202443.6743.7943.6743.7543.5721,000
19 abr 202443.7543.7543.6643.6643.4826,300
18 abr 202443.7743.7743.6543.6843.5012,100
17 abr 202443.7843.7843.7043.7443.5630,200
16 abr 202443.6443.6743.5943.6543.4741,700
15 abr 202443.8643.8643.6343.6643.48113,300
12 abr 202443.9443.9743.8943.8943.7112,600
11 abr 202443.9843.9843.8643.8943.7124,400
10 abr 202444.0244.0343.8843.8943.7155,200
09 abr 202444.2444.2844.1944.2844.10107,500
08 abr 202444.1544.1944.1144.1443.9664,600
05 abr 202444.1744.1944.1244.1543.9744,300
04 abr 202444.2944.3044.1844.2144.0343,000
03 abr 202444.1444.2444.1144.1844.0082,900
02 abr 202444.1044.1844.0644.1643.9836,000
01 abr 202444.2444.2844.1344.2044.0247,200
01 abr 20240.186 Dividendo
28 mar 202444.5644.5644.4844.4844.1130,400
27 mar 202444.5044.5644.4944.5544.1835,100
26 mar 202444.4244.4944.4244.4444.0732,700
25 mar 202444.4044.4744.3744.4744.1063,100
22 mar 202444.4444.5644.4444.4444.0747,500
21 mar 202444.3544.4044.3244.4044.0352,800
20 mar 202444.2744.3544.2444.3543.9842,500
19 mar 202444.2244.3044.2044.2443.87224,300
18 mar 202444.2244.2344.1944.2043.8335,600
15 mar 202444.2544.2544.1744.2043.8321,900
14 mar 202444.2744.2844.2044.2143.8455,800
13 mar 202444.3544.3544.2744.2843.9136,800
12 mar 202444.3644.3644.2744.3043.93372,000
11 mar 202444.3444.4744.3144.3643.9948,600
08 mar 202444.4044.4144.3044.3343.96184,700
07 mar 202444.3444.3544.2544.3543.9841,200
06 mar 202444.2944.3244.2144.2443.8754,800
05 mar 202444.1444.2244.1444.2043.8316,500
04 mar 202444.1544.1544.0844.1243.7520,100
01 mar 202444.1344.2244.1044.2243.8516,600
01 mar 20240.182 Dividendo
29 feb 202444.2244.2744.1944.2243.6716,600
28 feb 202444.1944.1944.1344.1643.6123,200
27 feb 202444.1244.1544.1044.1143.5687,700
26 feb 202444.2844.2844.1844.1943.6425,400
23 feb 202444.1844.2844.0944.2643.7138,700
22 feb 202444.1544.1944.0644.1643.6127,100
21 feb 202444.1844.1844.0644.0743.5217,300
20 feb 202444.0944.1844.0644.1143.5633,500
16 feb 202444.0544.1043.9944.0443.4960,600
15 feb 202444.1344.1644.0744.1643.6119,600
14 feb 202443.9044.0243.8743.9843.4320,500
13 feb 202443.9443.9743.7843.7843.24132,600
12 feb 202444.1344.1944.0944.1143.568,600
09 feb 202444.0644.1244.0444.1143.5619,200
08 feb 202444.0444.1444.0344.1143.5659,900
07 feb 202444.0544.1644.0144.1043.5583,100
06 feb 202443.8644.0943.8644.0843.5338,500
05 feb 202443.9043.9043.7743.8743.3323,400
02 feb 202444.0544.0543.9443.9943.4413,300
01 feb 202444.1444.3244.1244.2543.7080,300
01 feb 20240.175 Dividendo
31 ene 202444.1344.2744.0844.1343.4149,900
30 ene 202444.1044.1344.0144.1243.4058,500
29 ene 202444.0244.1343.9644.0943.3722,400
26 ene 202444.0844.0843.4944.0243.30191,000
25 ene 202443.9744.1043.9444.1043.3813,400
24 ene 202444.0444.0443.8743.9043.1830,200
23 ene 202443.9544.0243.9243.9243.2021,900
22 ene 202443.9944.0143.9544.0143.2930,400
19 ene 202443.9344.1343.8343.8843.1664,400
18 ene 202443.9044.0643.8543.8743.1548,700
17 ene 202443.9143.9143.8143.9043.1810,800
16 ene 202444.1244.1443.8143.9143.1979,400
12 ene 202444.1244.2444.1244.1343.4124,000
11 ene 202444.0344.1243.8344.1243.4027,700
10 ene 202443.9043.9543.8943.9443.226,500
09 ene 202443.8243.8643.7843.8343.1211,600
08 ene 202443.8143.9443.7843.9143.197,000
05 ene 202443.7544.0043.7543.7643.0512,300
04 ene 202443.9043.9843.8843.9243.2030,100
03 ene 202443.8044.0043.7843.9943.2726,100
02 ene 202444.0744.0743.8743.9943.2764,700
29 dic 202344.0744.2144.0744.1343.4118,300
28 dic 202344.1644.2444.0944.1643.4464,900
27 dic 202344.1444.2544.1344.2543.5310,700
26 dic 202343.9544.0743.9544.0743.3529,700
22 dic 202343.9844.0343.9243.9843.2643,700
21 dic 202343.9343.9643.8643.9543.2317,400
20 dic 202343.7943.9043.7943.8843.1648,300
*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...