U.S. markets open in 6 hours 7 minutes

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
39.48-0.23 (-0.58%)
Al cierre: 04:00PM EST
39.65 +0.17 (+0.43%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 nov 202339.5139.7239.4439.4839.4826,049,200
28 nov 202339.5639.7839.4939.7139.7135,006,700
27 nov 202339.3739.4239.2739.3839.3822,925,200
24 nov 202339.3639.5739.3339.5439.5411,365,000
22 nov 202339.5539.6439.3839.5239.5220,006,500
21 nov 202339.7539.8339.5239.6039.6020,929,700
20 nov 202339.5439.9239.5239.8539.8535,801,100
17 nov 202339.3239.4339.2439.3639.3628,460,900
16 nov 202339.2439.4939.1439.3139.3122,868,300
15 nov 202339.6939.9139.6039.6939.6943,281,700
14 nov 202338.9239.4238.9139.3639.3666,042,500
13 nov 202338.2238.4938.1438.3438.3423,437,400
10 nov 202338.0838.3538.0238.3538.3518,540,300
09 nov 202338.4238.5338.0338.0838.0825,631,100
08 nov 202338.4738.6238.3638.4438.4418,963,500
07 nov 202338.5338.7338.3538.7038.7018,218,400
06 nov 202338.9638.9938.7238.7738.7732,347,100
03 nov 202338.1938.5438.1738.4638.4641,736,500
02 nov 202337.5937.7237.4737.6937.6933,661,400
01 nov 202336.6937.0636.6537.0437.0427,879,300
31 oct 202336.6136.7236.4136.7036.7037,734,300
30 oct 202337.1037.1536.7836.9136.9130,506,700
27 oct 202336.8936.9536.4736.5336.5334,216,900
26 oct 202336.4736.6536.4036.5636.5628,415,700
25 oct 202336.8537.0036.7036.7436.7425,267,400
24 oct 202336.8937.3036.8937.2337.2333,962,200
23 oct 202336.5236.9136.3836.7636.7634,568,600
20 oct 202336.9237.0536.7636.7936.7939,066,900
19 oct 202337.3537.5537.2237.2437.2428,401,800
18 oct 202337.6837.7337.4037.4637.4629,849,100
17 oct 202337.8338.2337.8238.0438.0424,251,700
16 oct 202337.8638.2337.8138.1438.1421,117,700
13 oct 202338.0338.1637.7737.8637.8626,187,900
12 oct 202338.5138.5337.9038.0038.0036,022,000
11 oct 202338.4738.5738.2738.4338.4324,577,700
10 oct 202337.9038.2537.8738.1938.1935,189,100
09 oct 202337.3237.6637.2637.6537.6521,799,900
06 oct 202337.2837.9237.2237.8337.8333,736,400
05 oct 202337.1637.3237.0337.2937.2927,725,900
04 oct 202337.1937.2637.0237.1537.1536,174,300
03 oct 202337.4037.5537.2037.2637.2652,953,900
02 oct 202337.8837.9337.6637.7637.7630,529,200
29 sept 202338.3338.3337.8837.9537.9541,783,600
28 sept 202337.6537.9637.5837.9237.9231,425,500
27 sept 202337.9537.9837.6337.8237.8227,723,500
26 sept 202337.9238.0337.7337.7637.7639,426,100
25 sept 202338.1538.3438.1538.3038.3029,050,100
22 sept 202338.6438.7138.4438.4738.4740,006,500
21 sept 202338.1038.2038.0138.0238.0233,915,600
20 sept 202338.9639.1138.6938.6938.6924,521,800
19 sept 202338.9138.9838.7738.8538.8517,394,800
18 sept 202339.0139.1038.9039.0839.0822,967,000
15 sept 202339.2939.3539.0939.1339.1332,980,000
14 sept 202339.2539.3839.1339.2839.2822,611,200
13 sept 202339.0339.1638.9539.0239.0220,707,900
12 sept 202338.9039.1938.8939.0739.0726,259,600
11 sept 202339.1439.2138.9939.1939.1920,748,000
08 sept 202338.7438.8338.6538.7138.7115,126,500
07 sept 202338.7038.7338.5538.6338.6323,907,500
06 sept 202339.2239.4239.0339.0939.0929,118,500
05 sept 202339.4239.4639.2739.3139.3123,571,600
01 sept 202339.7139.8339.5439.6339.6326,152,300
31 ago 202339.3739.3939.1139.1739.1735,424,700
30 ago 202339.5739.7739.5539.6639.6616,164,200
29 ago 202339.4039.8239.2939.7939.7930,243,400
28 ago 202339.1939.3339.1239.2939.2921,426,800
25 ago 202338.8838.9938.5838.9138.9120,154,800
24 ago 202339.1639.2438.8638.8738.8725,776,700
23 ago 202338.7039.0738.6839.0239.0227,643,300
22 ago 202338.6438.6838.3538.4138.4126,689,800
21 ago 202338.3438.5238.2738.4938.4924,331,900
18 ago 202338.2638.4838.2138.4038.4033,904,700
17 ago 202339.0539.0738.6338.6638.6635,544,200
16 ago 202338.7038.8938.5638.5738.5737,596,400
15 ago 202339.1839.1838.8738.9238.9231,837,500
14 ago 202339.1839.4539.0439.3739.3725,510,000
11 ago 202339.7039.7339.4639.5639.5632,302,900
10 ago 202340.3840.7040.0840.1540.1526,321,200
09 ago 202340.2540.2839.9340.0940.0927,936,800
08 ago 202339.8740.0039.6739.9939.9922,600,700
07 ago 202340.6540.6540.3140.4840.4819,419,100
04 ago 202340.7040.9240.4940.5440.5429,249,200
03 ago 202340.4840.7440.4440.5940.5920,893,600
02 ago 202340.7540.7540.3440.4340.4335,588,700
01 ago 202341.6141.6541.3741.4241.4234,635,600
31 jul 202341.7942.0041.7241.9541.9528,029,100
28 jul 202341.7441.9641.6741.9341.9334,529,000
27 jul 202341.4841.5140.9040.9440.9437,548,500
26 jul 202341.0341.5741.0141.4541.4534,963,100
25 jul 202341.3741.4041.1941.2141.2132,437,300
24 jul 202340.4641.0240.4240.8740.8747,123,600
21 jul 202340.4940.5340.2940.3240.3221,620,200
20 jul 202340.5040.6040.3240.3840.3831,226,700
19 jul 202340.8240.9940.6340.6840.6826,941,200
18 jul 202340.8340.9240.6440.7640.7629,378,000
17 jul 202340.8441.0740.6741.0641.0625,782,900
14 jul 202341.1441.1640.9841.0141.0126,724,500
13 jul 202340.9341.3240.9141.2441.2444,062,400
12 jul 202340.4340.7440.4140.7140.7161,015,900
11 jul 202339.6639.8439.4939.8239.8219,619,000
*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...