Correo

EEM - iShares MSCI Emerging Markets ETF

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 may 2023	38.66	39.07	38.66	39.00	39.00	24,939,400
25 may 2023	38.51	38.51	38.25	38.32	38.32	28,492,700
24 may 2023	38.65	38.67	38.38	38.40	38.40	31,559,600
23 may 2023	38.95	39.05	38.67	38.69	38.69	43,844,500
22 may 2023	39.26	39.47	39.26	39.30	39.30	30,254,000
19 may 2023	39.05	39.09	38.90	38.98	38.98	26,847,500
18 may 2023	39.01	39.03	38.78	38.95	38.95	30,378,900
17 may 2023	38.98	39.21	38.91	39.16	39.16	24,358,200
16 may 2023	38.99	39.15	38.96	38.98	38.98	24,887,200
15 may 2023	38.96	39.31	38.84	39.26	39.26	28,911,000
12 may 2023	38.74	38.75	38.47	38.55	38.55	32,788,900
11 may 2023	38.81	39.02	38.70	39.01	39.01	34,620,300
10 may 2023	39.13	39.26	38.94	39.15	39.15	22,410,300
09 may 2023	39.01	39.20	38.97	39.17	39.17	17,294,900
08 may 2023	39.53	39.55	39.34	39.41	39.41	19,721,300
05 may 2023	39.05	39.42	38.99	39.39	39.39	18,248,200
04 may 2023	38.88	39.00	38.78	38.87	38.87	29,417,100
03 may 2023	38.66	38.82	38.53	38.56	38.56	18,827,800
02 may 2023	38.85	38.85	38.48	38.62	38.62	24,041,500
01 may 2023	38.97	39.27	38.95	39.00	39.00	16,797,000
28 abr 2023	38.94	39.16	38.92	39.13	39.13	22,481,000
27 abr 2023	38.63	38.98	38.59	38.93	38.93	23,496,200
26 abr 2023	38.66	38.69	38.38	38.41	38.41	45,521,300
25 abr 2023	38.40	38.43	38.13	38.19	38.19	31,095,100
24 abr 2023	38.92	38.98	38.79	38.92	38.92	19,963,200
21 abr 2023	39.04	39.06	38.79	39.01	39.01	26,632,600
20 abr 2023	39.39	39.62	39.26	39.38	39.38	29,763,400
19 abr 2023	39.38	39.49	39.30	39.44	39.44	25,851,700
18 abr 2023	39.96	40.01	39.74	39.84	39.84	23,990,600
17 abr 2023	39.88	39.95	39.73	39.89	39.89	26,173,500
14 abr 2023	39.75	39.92	39.53	39.72	39.72	26,673,200
13 abr 2023	39.85	40.00	39.81	39.93	39.93	28,752,600
12 abr 2023	39.80	39.83	39.31	39.39	39.39	30,341,900
11 abr 2023	39.77	39.84	39.65	39.67	39.67	23,177,000
10 abr 2023	39.27	39.44	39.20	39.43	39.43	20,271,700
06 abr 2023	39.14	39.47	39.03	39.39	39.39	22,277,700
05 abr 2023	39.46	39.49	39.09	39.23	39.23	35,785,500
04 abr 2023	39.47	39.57	39.35	39.54	39.54	31,518,500
03 abr 2023	39.44	39.57	39.32	39.54	39.54	19,637,700
31 mar 2023	39.51	39.62	39.32	39.46	39.46	36,174,700
30 mar 2023	39.46	39.61	39.35	39.51	39.51	32,982,200
29 mar 2023	39.00	39.18	38.90	39.12	39.12	32,173,100
28 mar 2023	38.80	39.01	38.76	39.01	39.01	43,707,600
27 mar 2023	38.40	38.49	38.26	38.46	38.46	36,646,700
24 mar 2023	38.46	38.68	38.39	38.67	38.67	28,044,500
23 mar 2023	38.97	39.21	38.58	38.77	38.77	39,622,100
22 mar 2023	38.37	38.82	38.22	38.24	38.24	40,375,300
21 mar 2023	38.04	38.19	37.89	38.09	38.09	27,670,600
20 mar 2023	37.53	37.83	37.44	37.75	37.75	28,310,700
17 mar 2023	37.81	37.87	37.48	37.61	37.61	40,165,600
16 mar 2023	37.21	37.86	37.15	37.84	37.84	39,880,200
15 mar 2023	37.09	37.28	36.90	37.27	37.27	53,217,000
14 mar 2023	37.84	38.02	37.72	37.92	37.92	36,333,400
13 mar 2023	37.73	38.17	37.65	37.90	37.90	43,071,400
10 mar 2023	38.02	38.25	37.80	37.84	37.84	49,329,400
09 mar 2023	38.51	38.58	37.96	38.04	38.04	40,118,900
08 mar 2023	38.75	38.98	38.74	38.90	38.90	18,795,900
07 mar 2023	39.24	39.25	38.71	38.74	38.74	36,382,400
06 mar 2023	39.51	39.68	39.39	39.40	39.40	26,014,300
03 mar 2023	39.32	39.58	39.27	39.54	39.54	20,682,400
02 mar 2023	38.87	39.29	38.80	39.19	39.19	28,952,900
01 mar 2023	39.17	39.21	38.97	39.05	39.05	39,597,500
28 feb 2023	38.36	38.52	38.19	38.23	38.23	39,670,600
27 feb 2023	38.53	38.60	38.42	38.50	38.50	24,344,400
24 feb 2023	38.31	38.49	38.15	38.30	38.30	48,596,300
23 feb 2023	39.49	39.56	38.93	39.18	39.18	28,551,700
22 feb 2023	39.07	39.20	38.87	38.99	38.99	37,035,500
21 feb 2023	39.40	39.62	39.17	39.18	39.18	33,984,300
17 feb 2023	39.67	39.78	39.52	39.68	39.68	35,131,700
16 feb 2023	39.92	40.31	39.81	40.12	40.12	30,045,300
15 feb 2023	39.84	40.11	39.77	40.11	40.11	31,114,000
14 feb 2023	40.23	40.64	40.10	40.45	40.45	21,664,300
13 feb 2023	40.33	40.60	40.24	40.52	40.52	20,906,700
10 feb 2023	40.35	40.37	40.06	40.19	40.19	34,463,800
09 feb 2023	40.96	41.00	40.44	40.58	40.58	27,083,800
08 feb 2023	40.54	40.60	40.22	40.39	40.39	38,255,400
07 feb 2023	40.34	40.60	40.05	40.44	40.44	31,941,600
06 feb 2023	40.15	40.36	40.00	40.28	40.28	41,471,500
03 feb 2023	41.11	41.40	40.78	40.88	40.88	42,341,000
02 feb 2023	41.87	41.90	41.42	41.62	41.62	45,943,800
01 feb 2023	41.55	42.03	41.27	41.87	41.87	51,809,100
31 ene 2023	41.09	41.36	41.01	41.36	41.36	43,197,800
30 ene 2023	41.63	41.82	41.43	41.45	41.45	38,598,300
27 ene 2023	42.36	42.38	42.10	42.30	42.30	36,989,100
26 ene 2023	42.44	42.53	42.21	42.50	42.50	28,722,100
25 ene 2023	41.84	42.10	41.61	42.10	42.10	30,325,100
24 ene 2023	41.87	42.09	41.81	42.06	42.06	34,713,300
23 ene 2023	41.79	42.23	41.76	42.03	42.03	38,252,700
20 ene 2023	41.39	41.73	41.26	41.73	41.73	42,854,900
19 ene 2023	40.96	41.25	40.94	41.10	41.10	33,834,900
18 ene 2023	41.43	41.48	40.77	40.79	40.79	54,860,300
17 ene 2023	41.02	41.12	40.90	41.07	41.07	41,016,000
13 ene 2023	40.98	41.33	40.97	41.30	41.30	32,838,900
12 ene 2023	40.89	41.12	40.50	41.03	41.03	42,088,800
11 ene 2023	40.59	40.84	40.52	40.83	40.83	41,854,800
10 ene 2023	40.48	40.67	40.28	40.66	40.66	34,936,500
09 ene 2023	40.55	40.68	40.35	40.37	40.37	59,967,500
06 ene 2023	39.50	40.09	39.26	40.07	40.07	49,058,000
05 ene 2023	38.99	39.33	38.98	39.25	39.25	25,175,600
04 ene 2023	38.90	39.41	38.68	39.37	39.37	57,044,200
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...