U.S. markets closed

iShares MSCI China Small-Cap ETF (ECNS)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
25.91+1.24 (+5.03%)
Al cierre: 04:00PM EDT
25.41 -0.50 (-1.93%)
Fuera de horario: 05:59PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202425.4626.0025.4325.9125.9122,379
01 may 202424.7524.8924.6324.6724.678,600
30 abr 202424.8024.8324.6324.6424.6431,900
29 abr 202424.5324.9324.5324.8624.8636,600
26 abr 202424.3124.4424.3024.4224.4219,700
25 abr 202423.5923.6723.5223.6723.678,200
24 abr 202423.4723.5723.4023.5723.578,900
23 abr 202423.0523.1822.9423.1223.1211,200
22 abr 202422.8823.0822.7523.0623.063,000
19 abr 202422.8222.9422.8222.9122.913,700
18 abr 202423.0323.1022.9723.0823.085,400
17 abr 202423.0623.0622.8922.8922.894,000
16 abr 202423.0623.0622.7622.7622.7659,000
15 abr 202423.4423.5223.1623.2023.2019,800
12 abr 202423.8323.8323.3323.4223.429,100
11 abr 202424.0124.1223.9824.0524.054,100
10 abr 202423.9323.9323.7423.8823.8812,000
09 abr 202424.0724.2424.0724.2424.2413,600
08 abr 202423.7423.9023.6923.6923.6916,800
05 abr 202424.0024.0023.3423.5423.5410,000
04 abr 202424.2824.2824.0324.0324.031,300
03 abr 202423.9124.0723.9124.0624.066,500
02 abr 202423.9024.0723.9024.0524.059,200
01 abr 202424.1724.3424.0724.1924.199,200
28 mar 202423.8623.9723.8623.9123.918,100
27 mar 202423.5423.7023.5423.6923.6912,300
26 mar 202423.9123.9123.6023.6023.6016,600
25 mar 202424.1324.1323.9124.0624.0613,400
22 mar 202424.2024.2624.1524.2124.2123,400
21 mar 202424.6624.6624.5324.5324.5311,600
20 mar 202424.3924.7424.3924.7424.746,900
19 mar 202424.4224.4724.2224.4624.465,600
18 mar 202424.6224.6624.5724.6324.639,800
15 mar 202424.4224.5024.3324.3824.384,400
14 mar 202424.5924.5924.1824.3624.3618,600
13 mar 202424.8124.8324.7624.7924.7910,500
12 mar 202424.4124.6324.3424.5324.5321,000
11 mar 202423.9424.3023.9424.1924.1923,400
08 mar 202423.5623.6323.5523.6123.617,100
07 mar 202423.3623.3623.2023.3123.317,300
06 mar 202423.5023.5923.5023.5423.547,700
05 mar 202423.3823.3822.9523.0623.0620,400
04 mar 202423.8023.8023.6123.6123.6113,800
01 mar 202423.8124.0023.7323.9423.9422,100
29 feb 202423.6623.6623.4123.4923.497,900
28 feb 202423.8123.8123.3723.4323.4326,700
27 feb 202424.1024.1824.0424.0724.0714,300
26 feb 202423.8223.9323.7823.8923.8931,800
23 feb 202423.8023.8623.6723.7023.7017,800
22 feb 202423.7123.7323.5523.5823.5815,500
21 feb 202423.2223.4823.2023.4823.4887,200
20 feb 202422.9623.0522.7022.8322.8310,600
16 feb 202422.8323.0122.8322.8422.8418,700
15 feb 202421.9522.0821.9522.0822.0811,100
14 feb 202421.8821.9721.7821.9721.975,400
13 feb 202422.0522.2521.8121.8721.876,400
12 feb 202422.0922.4922.0922.3422.3420,400
09 feb 202421.9122.0321.6922.0322.0312,300
08 feb 202422.1322.1821.9622.0122.0158,700
07 feb 202421.9522.0721.8321.9621.9663,500
06 feb 202421.8522.2821.8422.2822.2885,700
05 feb 202420.9121.0620.8121.0121.0122,700
02 feb 202421.2521.2521.0121.0621.066,100
01 feb 202421.6521.7021.4721.5321.5328,800
31 ene 202421.6221.8121.6221.6921.693,400
30 ene 202421.8121.8821.7021.7821.7837,400
29 ene 202422.5522.5522.2322.3622.3612,200
26 ene 202422.7222.7922.6722.7322.735,500
25 ene 202423.1023.1122.8322.8422.847,300
24 ene 202422.9822.9922.7922.8722.8768,700
23 ene 202422.1422.3822.1322.2022.2047,400
22 ene 202421.7121.7421.5021.7121.7123,900
19 ene 202422.2522.4422.1122.4222.4210,700
18 ene 202422.6822.7622.4922.5522.5525,300
17 ene 202422.8822.8822.5422.6822.6816,900
16 ene 202423.6123.6323.4223.4923.4918,800
12 ene 202424.0724.1223.9223.9223.926,000
11 ene 202423.9424.1423.9224.1224.1211,100
10 ene 202424.0624.0623.7823.7923.7932,600
09 ene 202424.1424.1424.0224.0624.065,500
08 ene 202424.1824.3024.1724.1924.1922,700
05 ene 202424.7424.8224.6624.6824.685,900
04 ene 202424.8624.9324.8024.8024.8025,600
03 ene 202425.0125.2025.0125.1725.1713,800
02 ene 202425.2625.2625.0725.0725.072,200
29 dic 202325.5625.7225.5625.6525.658,900
28 dic 202325.2525.5625.2425.3825.3846,300
27 dic 202324.7724.8124.6024.6924.6935,300
26 dic 202324.5324.7924.4824.6124.6111,400
22 dic 202324.3824.7024.3824.6424.6431,200
21 dic 202324.5824.8624.5824.8624.8654,700
20 dic 202324.6024.6024.1824.3024.3015,300
20 dic 20230.912 Dividendo
19 dic 202325.7025.8525.6925.8124.906,700
18 dic 202326.0626.0625.7325.8324.9220,000
15 dic 202326.1326.2626.0426.0625.145,300
14 dic 202325.9326.2525.9326.2525.3231,100
13 dic 202325.5825.7225.3425.7224.814,300
12 dic 202325.8425.9725.7525.9525.0322,100
11 dic 202325.5625.8225.5625.7824.8711,300
*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...