EEM - iShares MSCI Emerging Markets ETF

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 may 202338.6639.0738.6639.0039.0024,939,400
25 may 202338.5138.5138.2538.3238.3228,492,700
24 may 202338.6538.6738.3838.4038.4031,559,600
23 may 202338.9539.0538.6738.6938.6943,844,500
22 may 202339.2639.4739.2639.3039.3030,254,000
19 may 202339.0539.0938.9038.9838.9826,847,500
18 may 202339.0139.0338.7838.9538.9530,378,900
17 may 202338.9839.2138.9139.1639.1624,358,200
16 may 202338.9939.1538.9638.9838.9824,887,200
15 may 202338.9639.3138.8439.2639.2628,911,000
12 may 202338.7438.7538.4738.5538.5532,788,900
11 may 202338.8139.0238.7039.0139.0134,620,300
10 may 202339.1339.2638.9439.1539.1522,410,300
09 may 202339.0139.2038.9739.1739.1717,294,900
08 may 202339.5339.5539.3439.4139.4119,721,300
05 may 202339.0539.4238.9939.3939.3918,248,200
04 may 202338.8839.0038.7838.8738.8729,417,100
03 may 202338.6638.8238.5338.5638.5618,827,800
02 may 202338.8538.8538.4838.6238.6224,041,500
01 may 202338.9739.2738.9539.0039.0016,797,000
28 abr 202338.9439.1638.9239.1339.1322,481,000
27 abr 202338.6338.9838.5938.9338.9323,496,200
26 abr 202338.6638.6938.3838.4138.4145,521,300
25 abr 202338.4038.4338.1338.1938.1931,095,100
24 abr 202338.9238.9838.7938.9238.9219,963,200
21 abr 202339.0439.0638.7939.0139.0126,632,600
20 abr 202339.3939.6239.2639.3839.3829,763,400
19 abr 202339.3839.4939.3039.4439.4425,851,700
18 abr 202339.9640.0139.7439.8439.8423,990,600
17 abr 202339.8839.9539.7339.8939.8926,173,500
14 abr 202339.7539.9239.5339.7239.7226,673,200
13 abr 202339.8540.0039.8139.9339.9328,752,600
12 abr 202339.8039.8339.3139.3939.3930,341,900
11 abr 202339.7739.8439.6539.6739.6723,177,000
10 abr 202339.2739.4439.2039.4339.4320,271,700
06 abr 202339.1439.4739.0339.3939.3922,277,700
05 abr 202339.4639.4939.0939.2339.2335,785,500
04 abr 202339.4739.5739.3539.5439.5431,518,500
03 abr 202339.4439.5739.3239.5439.5419,637,700
31 mar 202339.5139.6239.3239.4639.4636,174,700
30 mar 202339.4639.6139.3539.5139.5132,982,200
29 mar 202339.0039.1838.9039.1239.1232,173,100
28 mar 202338.8039.0138.7639.0139.0143,707,600
27 mar 202338.4038.4938.2638.4638.4636,646,700
24 mar 202338.4638.6838.3938.6738.6728,044,500
23 mar 202338.9739.2138.5838.7738.7739,622,100
22 mar 202338.3738.8238.2238.2438.2440,375,300
21 mar 202338.0438.1937.8938.0938.0927,670,600
20 mar 202337.5337.8337.4437.7537.7528,310,700
17 mar 202337.8137.8737.4837.6137.6140,165,600
16 mar 202337.2137.8637.1537.8437.8439,880,200
15 mar 202337.0937.2836.9037.2737.2753,217,000
14 mar 202337.8438.0237.7237.9237.9236,333,400
13 mar 202337.7338.1737.6537.9037.9043,071,400
10 mar 202338.0238.2537.8037.8437.8449,329,400
09 mar 202338.5138.5837.9638.0438.0440,118,900
08 mar 202338.7538.9838.7438.9038.9018,795,900
07 mar 202339.2439.2538.7138.7438.7436,382,400
06 mar 202339.5139.6839.3939.4039.4026,014,300
03 mar 202339.3239.5839.2739.5439.5420,682,400
02 mar 202338.8739.2938.8039.1939.1928,952,900
01 mar 202339.1739.2138.9739.0539.0539,597,500
28 feb 202338.3638.5238.1938.2338.2339,670,600
27 feb 202338.5338.6038.4238.5038.5024,344,400
24 feb 202338.3138.4938.1538.3038.3048,596,300
23 feb 202339.4939.5638.9339.1839.1828,551,700
22 feb 202339.0739.2038.8738.9938.9937,035,500
21 feb 202339.4039.6239.1739.1839.1833,984,300
17 feb 202339.6739.7839.5239.6839.6835,131,700
16 feb 202339.9240.3139.8140.1240.1230,045,300
15 feb 202339.8440.1139.7740.1140.1131,114,000
14 feb 202340.2340.6440.1040.4540.4521,664,300
13 feb 202340.3340.6040.2440.5240.5220,906,700
10 feb 202340.3540.3740.0640.1940.1934,463,800
09 feb 202340.9641.0040.4440.5840.5827,083,800
08 feb 202340.5440.6040.2240.3940.3938,255,400
07 feb 202340.3440.6040.0540.4440.4431,941,600
06 feb 202340.1540.3640.0040.2840.2841,471,500
03 feb 202341.1141.4040.7840.8840.8842,341,000
02 feb 202341.8741.9041.4241.6241.6245,943,800
01 feb 202341.5542.0341.2741.8741.8751,809,100
31 ene 202341.0941.3641.0141.3641.3643,197,800
30 ene 202341.6341.8241.4341.4541.4538,598,300
27 ene 202342.3642.3842.1042.3042.3036,989,100
26 ene 202342.4442.5342.2142.5042.5028,722,100
25 ene 202341.8442.1041.6142.1042.1030,325,100
24 ene 202341.8742.0941.8142.0642.0634,713,300
23 ene 202341.7942.2341.7642.0342.0338,252,700
20 ene 202341.3941.7341.2641.7341.7342,854,900
19 ene 202340.9641.2540.9441.1041.1033,834,900
18 ene 202341.4341.4840.7740.7940.7954,860,300
17 ene 202341.0241.1240.9041.0741.0741,016,000
13 ene 202340.9841.3340.9741.3041.3032,838,900
12 ene 202340.8941.1240.5041.0341.0342,088,800
11 ene 202340.5940.8440.5240.8340.8341,854,800
10 ene 202340.4840.6740.2840.6640.6634,936,500
09 ene 202340.5540.6840.3540.3740.3759,967,500
06 ene 202339.5040.0939.2640.0740.0749,058,000
05 ene 202338.9939.3338.9839.2539.2525,175,600
04 ene 202338.9039.4138.6839.3739.3757,044,200
*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...