U.S. markets open in 5 hours 55 minutes
F S&P 500
5,546.00 +9.00 (+0.16%) F Dow Jones
39,525.00 -1.00 (-0.00%) F Nasdaq
20,033.25 +61.00 (+0.31%) E-mini Russell 2000 Index Futur
2,045.00 +0.10 (+0.00%) Petróleo
81.27 +0.44 (+0.54%) Oro
2,328.10 -2.70 (-0.12%)
iShares MSCI China A ETF (CNYA)
Cboe US - Cboe US Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 25.40 | 25.40 | 25.31 | 25.31 | 25.31 | 71,900 |
| 24 jun 2024 | 25.56 | 25.68 | 25.56 | 25.60 | 25.60 | 451,600 |
| 21 jun 2024 | 25.68 | 25.69 | 25.60 | 25.60 | 25.60 | 92,800 |
| 20 jun 2024 | 25.87 | 25.87 | 25.69 | 25.72 | 25.72 | 70,700 |
| 18 jun 2024 | 26.20 | 26.25 | 26.17 | 26.24 | 26.24 | 9,500 |
| 17 jun 2024 | 26.10 | 26.10 | 26.07 | 26.08 | 26.08 | 25,800 |
| 14 jun 2024 | 25.97 | 26.08 | 25.97 | 26.06 | 26.06 | 54,400 |
| 13 jun 2024 | 26.03 | 26.03 | 25.90 | 25.91 | 25.91 | 136,200 |
| 12 jun 2024 | 26.10 | 26.22 | 26.10 | 26.13 | 26.13 | 132,800 |
| 11 jun 2024 | 25.95 | 26.00 | 25.93 | 25.94 | 25.94 | 498,900 |
| 11 jun 2024 | 0.077 Dividendo | |||||
| 10 jun 2024 | 26.20 | 26.24 | 26.20 | 26.21 | 26.13 | 17,100 |
| 07 jun 2024 | 26.28 | 26.28 | 26.17 | 26.18 | 26.10 | 47,900 |
| 06 jun 2024 | 26.50 | 26.50 | 26.44 | 26.48 | 26.40 | 7,900 |
| 05 jun 2024 | 26.51 | 26.52 | 26.46 | 26.48 | 26.40 | 97,100 |
| 04 jun 2024 | 26.68 | 26.69 | 26.62 | 26.69 | 26.61 | 26,100 |
| 03 jun 2024 | 26.38 | 26.39 | 26.33 | 26.37 | 26.29 | 13,000 |
| 31 may 2024 | 26.41 | 26.41 | 26.28 | 26.32 | 26.24 | 97,000 |
| 30 may 2024 | 26.50 | 26.59 | 26.50 | 26.55 | 26.47 | 29,100 |
| 29 may 2024 | 26.57 | 26.57 | 26.50 | 26.56 | 26.48 | 32,700 |
| 28 may 2024 | 26.54 | 26.63 | 26.48 | 26.52 | 26.44 | 50,100 |
| 24 may 2024 | 26.55 | 26.59 | 26.49 | 26.49 | 26.41 | 31,000 |
| 23 may 2024 | 26.85 | 26.85 | 26.63 | 26.65 | 26.57 | 152,700 |
| 22 may 2024 | 27.11 | 27.23 | 27.11 | 27.11 | 27.03 | 29,600 |
| 21 may 2024 | 27.14 | 27.20 | 27.10 | 27.10 | 27.02 | 101,200 |
| 20 may 2024 | 27.24 | 27.33 | 27.24 | 27.25 | 27.17 | 40,200 |
| 17 may 2024 | 27.29 | 27.47 | 27.29 | 27.46 | 27.38 | 70,900 |
| 16 may 2024 | 26.95 | 27.07 | 26.95 | 27.02 | 26.94 | 106,000 |
| 15 may 2024 | 26.98 | 27.06 | 26.94 | 27.05 | 26.97 | 186,800 |
| 14 may 2024 | 27.09 | 27.10 | 27.05 | 27.08 | 27.00 | 35,800 |
| 13 may 2024 | 27.17 | 27.20 | 27.14 | 27.14 | 27.06 | 37,800 |
| 10 may 2024 | 27.25 | 27.25 | 27.17 | 27.17 | 27.09 | 29,700 |
| 09 may 2024 | 27.26 | 27.32 | 27.24 | 27.32 | 27.24 | 12,000 |
| 08 may 2024 | 26.89 | 26.91 | 26.83 | 26.87 | 26.79 | 22,200 |
| 07 may 2024 | 27.17 | 27.21 | 27.13 | 27.16 | 27.08 | 65,400 |
| 06 may 2024 | 27.32 | 27.32 | 27.22 | 27.23 | 27.15 | 56,500 |
| 03 may 2024 | 27.36 | 27.42 | 27.26 | 27.32 | 27.24 | 105,000 |
| 02 may 2024 | 26.95 | 27.29 | 26.94 | 27.28 | 27.20 | 85,800 |
| 01 may 2024 | 26.60 | 26.70 | 26.57 | 26.59 | 26.52 | 18,800 |
| 30 abr 2024 | 26.62 | 26.64 | 26.56 | 26.58 | 26.50 | 48,800 |
| 29 abr 2024 | 26.67 | 26.87 | 26.67 | 26.87 | 26.79 | 77,800 |
| 26 abr 2024 | 26.31 | 26.43 | 26.31 | 26.38 | 26.30 | 33,000 |
| 25 abr 2024 | 25.88 | 25.99 | 25.86 | 25.97 | 25.89 | 110,200 |
| 24 abr 2024 | 25.92 | 25.92 | 25.84 | 25.85 | 25.77 | 163,700 |
| 23 abr 2024 | 25.84 | 25.87 | 25.80 | 25.85 | 25.78 | 231,000 |
| 22 abr 2024 | 25.99 | 26.09 | 25.99 | 26.07 | 25.99 | 25,200 |
| 19 abr 2024 | 26.18 | 26.25 | 26.16 | 26.19 | 26.11 | 2,034,600 |
| 18 abr 2024 | 26.40 | 26.43 | 26.34 | 26.35 | 26.27 | 156,000 |
| 17 abr 2024 | 26.35 | 26.39 | 26.27 | 26.36 | 26.28 | 68,000 |
| 16 abr 2024 | 25.91 | 25.94 | 25.81 | 25.90 | 25.82 | 164,700 |
| 15 abr 2024 | 26.17 | 26.26 | 26.16 | 26.19 | 26.11 | 170,000 |
| 12 abr 2024 | 25.77 | 25.77 | 25.57 | 25.57 | 25.50 | 353,100 |
| 11 abr 2024 | 25.94 | 25.95 | 25.82 | 25.91 | 25.83 | 753,400 |
| 10 abr 2024 | 25.86 | 25.86 | 25.69 | 25.74 | 25.66 | 1,628,100 |
| 09 abr 2024 | 26.22 | 26.25 | 26.14 | 26.25 | 26.17 | 329,900 |
| 08 abr 2024 | 26.28 | 26.28 | 26.12 | 26.15 | 26.07 | 125,200 |
| 05 abr 2024 | 26.40 | 26.42 | 26.36 | 26.40 | 26.32 | 18,000 |
| 04 abr 2024 | 26.60 | 26.61 | 26.47 | 26.48 | 26.40 | 47,900 |
| 03 abr 2024 | 26.42 | 26.48 | 26.36 | 26.41 | 26.33 | 24,500 |
| 02 abr 2024 | 26.50 | 26.50 | 26.37 | 26.48 | 26.40 | 65,000 |
| 01 abr 2024 | 26.37 | 26.51 | 26.37 | 26.46 | 26.38 | 221,300 |
| 28 mar 2024 | 26.04 | 26.04 | 25.95 | 25.95 | 25.87 | 21,200 |
| 27 mar 2024 | 25.90 | 25.90 | 25.71 | 25.77 | 25.69 | 49,300 |
| 26 mar 2024 | 26.10 | 26.14 | 26.07 | 26.07 | 25.99 | 22,500 |
| 25 mar 2024 | 26.09 | 26.11 | 26.04 | 26.07 | 26.00 | 125,100 |
| 22 mar 2024 | 26.30 | 26.30 | 26.10 | 26.13 | 26.05 | 90,700 |
| 21 mar 2024 | 26.63 | 26.64 | 26.51 | 26.56 | 26.48 | 17,100 |
| 20 mar 2024 | 26.77 | 26.78 | 26.68 | 26.76 | 26.68 | 53,300 |
| 19 mar 2024 | 26.75 | 26.75 | 26.65 | 26.68 | 26.60 | 35,600 |
| 18 mar 2024 | 26.82 | 26.86 | 26.79 | 26.84 | 26.76 | 91,500 |
| 15 mar 2024 | 26.62 | 26.63 | 26.56 | 26.61 | 26.53 | 21,100 |
| 14 mar 2024 | 26.48 | 26.50 | 26.39 | 26.41 | 26.33 | 22,700 |
| 13 mar 2024 | 26.64 | 26.66 | 26.54 | 26.54 | 26.46 | 76,400 |
| 12 mar 2024 | 26.76 | 26.76 | 26.65 | 26.73 | 26.65 | 53,200 |
| 11 mar 2024 | 26.69 | 26.85 | 26.68 | 26.84 | 26.76 | 53,400 |
| 08 mar 2024 | 26.25 | 26.33 | 26.25 | 26.27 | 26.19 | 31,400 |
| 07 mar 2024 | 26.14 | 26.22 | 26.09 | 26.18 | 26.10 | 61,700 |
| 06 mar 2024 | 26.36 | 26.36 | 26.28 | 26.31 | 26.23 | 36,500 |
| 05 mar 2024 | 26.28 | 26.37 | 26.23 | 26.23 | 26.15 | 65,100 |
| 04 mar 2024 | 26.27 | 26.27 | 26.13 | 26.13 | 26.05 | 195,700 |
| 01 mar 2024 | 26.08 | 26.24 | 26.08 | 26.22 | 26.14 | 65,100 |
| 29 feb 2024 | 26.00 | 26.01 | 25.94 | 25.98 | 25.90 | 99,100 |
| 28 feb 2024 | 25.85 | 25.85 | 25.41 | 25.51 | 25.44 | 221,000 |
| 27 feb 2024 | 25.90 | 26.00 | 25.90 | 25.93 | 25.85 | 99,400 |
| 26 feb 2024 | 25.67 | 25.67 | 25.52 | 25.52 | 25.45 | 62,000 |
| 23 feb 2024 | 25.92 | 25.92 | 25.81 | 25.88 | 25.80 | 66,500 |
| 22 feb 2024 | 25.80 | 25.82 | 25.73 | 25.79 | 25.71 | 56,200 |
| 21 feb 2024 | 25.71 | 25.71 | 25.56 | 25.60 | 25.52 | 334,200 |
| 20 feb 2024 | 25.32 | 25.45 | 25.27 | 25.28 | 25.21 | 56,300 |
| 16 feb 2024 | 25.33 | 25.42 | 25.29 | 25.37 | 25.30 | 64,800 |
| 15 feb 2024 | 24.96 | 25.10 | 24.96 | 25.05 | 24.98 | 49,300 |
| 14 feb 2024 | 24.96 | 24.96 | 24.86 | 24.93 | 24.86 | 53,000 |
| 13 feb 2024 | 24.86 | 25.05 | 24.84 | 24.88 | 24.81 | 27,400 |
| 12 feb 2024 | 24.75 | 25.04 | 24.75 | 24.99 | 24.91 | 55,300 |
| 09 feb 2024 | 24.75 | 24.77 | 24.58 | 24.77 | 24.70 | 112,600 |
| 08 feb 2024 | 24.80 | 24.85 | 24.71 | 24.78 | 24.71 | 28,100 |
| 07 feb 2024 | 24.65 | 24.82 | 24.65 | 24.82 | 24.75 | 144,100 |
| 06 feb 2024 | 24.35 | 24.48 | 24.27 | 24.46 | 24.39 | 107,600 |
| 05 feb 2024 | 23.16 | 23.27 | 23.03 | 23.26 | 23.19 | 99,000 |
| 02 feb 2024 | 23.15 | 23.15 | 23.03 | 23.07 | 23.00 | 59,600 |
| *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.