Yahoo

Correo

U.S. markets open in 6 hours 7 minutes

F S&P 500
4,565.75
+6.50(+0.14%)
F Dow Jones
35,620.00
+132.00(+0.37%)
F Nasdaq
16,062.25
+38.50(+0.24%)
E-mini Russell 2000 Index Futur
1,806.30
+0.50(+0.03%)
Petróleo
78.47
+0.61(+0.78%)
Oro
2,064.60
-2.50(-0.12%)

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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 nov 2023	39.51	39.72	39.44	39.48	39.48	26,049,200
28 nov 2023	39.56	39.78	39.49	39.71	39.71	35,006,700
27 nov 2023	39.37	39.42	39.27	39.38	39.38	22,925,200
24 nov 2023	39.36	39.57	39.33	39.54	39.54	11,365,000
22 nov 2023	39.55	39.64	39.38	39.52	39.52	20,006,500
21 nov 2023	39.75	39.83	39.52	39.60	39.60	20,929,700
20 nov 2023	39.54	39.92	39.52	39.85	39.85	35,801,100
17 nov 2023	39.32	39.43	39.24	39.36	39.36	28,460,900
16 nov 2023	39.24	39.49	39.14	39.31	39.31	22,868,300
15 nov 2023	39.69	39.91	39.60	39.69	39.69	43,281,700
14 nov 2023	38.92	39.42	38.91	39.36	39.36	66,042,500
13 nov 2023	38.22	38.49	38.14	38.34	38.34	23,437,400
10 nov 2023	38.08	38.35	38.02	38.35	38.35	18,540,300
09 nov 2023	38.42	38.53	38.03	38.08	38.08	25,631,100
08 nov 2023	38.47	38.62	38.36	38.44	38.44	18,963,500
07 nov 2023	38.53	38.73	38.35	38.70	38.70	18,218,400
06 nov 2023	38.96	38.99	38.72	38.77	38.77	32,347,100
03 nov 2023	38.19	38.54	38.17	38.46	38.46	41,736,500
02 nov 2023	37.59	37.72	37.47	37.69	37.69	33,661,400
01 nov 2023	36.69	37.06	36.65	37.04	37.04	27,879,300
31 oct 2023	36.61	36.72	36.41	36.70	36.70	37,734,300
30 oct 2023	37.10	37.15	36.78	36.91	36.91	30,506,700
27 oct 2023	36.89	36.95	36.47	36.53	36.53	34,216,900
26 oct 2023	36.47	36.65	36.40	36.56	36.56	28,415,700
25 oct 2023	36.85	37.00	36.70	36.74	36.74	25,267,400
24 oct 2023	36.89	37.30	36.89	37.23	37.23	33,962,200
23 oct 2023	36.52	36.91	36.38	36.76	36.76	34,568,600
20 oct 2023	36.92	37.05	36.76	36.79	36.79	39,066,900
19 oct 2023	37.35	37.55	37.22	37.24	37.24	28,401,800
18 oct 2023	37.68	37.73	37.40	37.46	37.46	29,849,100
17 oct 2023	37.83	38.23	37.82	38.04	38.04	24,251,700
16 oct 2023	37.86	38.23	37.81	38.14	38.14	21,117,700
13 oct 2023	38.03	38.16	37.77	37.86	37.86	26,187,900
12 oct 2023	38.51	38.53	37.90	38.00	38.00	36,022,000
11 oct 2023	38.47	38.57	38.27	38.43	38.43	24,577,700
10 oct 2023	37.90	38.25	37.87	38.19	38.19	35,189,100
09 oct 2023	37.32	37.66	37.26	37.65	37.65	21,799,900
06 oct 2023	37.28	37.92	37.22	37.83	37.83	33,736,400
05 oct 2023	37.16	37.32	37.03	37.29	37.29	27,725,900
04 oct 2023	37.19	37.26	37.02	37.15	37.15	36,174,300
03 oct 2023	37.40	37.55	37.20	37.26	37.26	52,953,900
02 oct 2023	37.88	37.93	37.66	37.76	37.76	30,529,200
29 sept 2023	38.33	38.33	37.88	37.95	37.95	41,783,600
28 sept 2023	37.65	37.96	37.58	37.92	37.92	31,425,500
27 sept 2023	37.95	37.98	37.63	37.82	37.82	27,723,500
26 sept 2023	37.92	38.03	37.73	37.76	37.76	39,426,100
25 sept 2023	38.15	38.34	38.15	38.30	38.30	29,050,100
22 sept 2023	38.64	38.71	38.44	38.47	38.47	40,006,500
21 sept 2023	38.10	38.20	38.01	38.02	38.02	33,915,600
20 sept 2023	38.96	39.11	38.69	38.69	38.69	24,521,800
19 sept 2023	38.91	38.98	38.77	38.85	38.85	17,394,800
18 sept 2023	39.01	39.10	38.90	39.08	39.08	22,967,000
15 sept 2023	39.29	39.35	39.09	39.13	39.13	32,980,000
14 sept 2023	39.25	39.38	39.13	39.28	39.28	22,611,200
13 sept 2023	39.03	39.16	38.95	39.02	39.02	20,707,900
12 sept 2023	38.90	39.19	38.89	39.07	39.07	26,259,600
11 sept 2023	39.14	39.21	38.99	39.19	39.19	20,748,000
08 sept 2023	38.74	38.83	38.65	38.71	38.71	15,126,500
07 sept 2023	38.70	38.73	38.55	38.63	38.63	23,907,500
06 sept 2023	39.22	39.42	39.03	39.09	39.09	29,118,500
05 sept 2023	39.42	39.46	39.27	39.31	39.31	23,571,600
01 sept 2023	39.71	39.83	39.54	39.63	39.63	26,152,300
31 ago 2023	39.37	39.39	39.11	39.17	39.17	35,424,700
30 ago 2023	39.57	39.77	39.55	39.66	39.66	16,164,200
29 ago 2023	39.40	39.82	39.29	39.79	39.79	30,243,400
28 ago 2023	39.19	39.33	39.12	39.29	39.29	21,426,800
25 ago 2023	38.88	38.99	38.58	38.91	38.91	20,154,800
24 ago 2023	39.16	39.24	38.86	38.87	38.87	25,776,700
23 ago 2023	38.70	39.07	38.68	39.02	39.02	27,643,300
22 ago 2023	38.64	38.68	38.35	38.41	38.41	26,689,800
21 ago 2023	38.34	38.52	38.27	38.49	38.49	24,331,900
18 ago 2023	38.26	38.48	38.21	38.40	38.40	33,904,700
17 ago 2023	39.05	39.07	38.63	38.66	38.66	35,544,200
16 ago 2023	38.70	38.89	38.56	38.57	38.57	37,596,400
15 ago 2023	39.18	39.18	38.87	38.92	38.92	31,837,500
14 ago 2023	39.18	39.45	39.04	39.37	39.37	25,510,000
11 ago 2023	39.70	39.73	39.46	39.56	39.56	32,302,900
10 ago 2023	40.38	40.70	40.08	40.15	40.15	26,321,200
09 ago 2023	40.25	40.28	39.93	40.09	40.09	27,936,800
08 ago 2023	39.87	40.00	39.67	39.99	39.99	22,600,700
07 ago 2023	40.65	40.65	40.31	40.48	40.48	19,419,100
04 ago 2023	40.70	40.92	40.49	40.54	40.54	29,249,200
03 ago 2023	40.48	40.74	40.44	40.59	40.59	20,893,600
02 ago 2023	40.75	40.75	40.34	40.43	40.43	35,588,700
01 ago 2023	41.61	41.65	41.37	41.42	41.42	34,635,600
31 jul 2023	41.79	42.00	41.72	41.95	41.95	28,029,100
28 jul 2023	41.74	41.96	41.67	41.93	41.93	34,529,000
27 jul 2023	41.48	41.51	40.90	40.94	40.94	37,548,500
26 jul 2023	41.03	41.57	41.01	41.45	41.45	34,963,100
25 jul 2023	41.37	41.40	41.19	41.21	41.21	32,437,300
24 jul 2023	40.46	41.02	40.42	40.87	40.87	47,123,600
21 jul 2023	40.49	40.53	40.29	40.32	40.32	21,620,200
20 jul 2023	40.50	40.60	40.32	40.38	40.38	31,226,700
19 jul 2023	40.82	40.99	40.63	40.68	40.68	26,941,200
18 jul 2023	40.83	40.92	40.64	40.76	40.76	29,378,000
17 jul 2023	40.84	41.07	40.67	41.06	41.06	25,782,900
14 jul 2023	41.14	41.16	40.98	41.01	41.01	26,724,500
13 jul 2023	40.93	41.32	40.91	41.24	41.24	44,062,400
12 jul 2023	40.43	40.74	40.41	40.71	40.71	61,015,900
11 jul 2023	39.66	39.84	39.49	39.82	39.82	19,619,000
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...

F S&P 5004,565.75+6.50(+0.14%)

F Dow Jones35,620.00+132.00(+0.37%)

F Nasdaq16,062.25+38.50(+0.24%)

E-mini Russell 2000 Index Futur1,806.30+0.50(+0.03%)

Petróleo78.47+0.61(+0.78%)

Oro2,064.60-2.50(-0.12%)

iShares MSCI Emerging Markets ETF (EEM)

F S&P 500
4,565.75
+6.50(+0.14%)

F Dow Jones
35,620.00
+132.00(+0.37%)

F Nasdaq
16,062.25
+38.50(+0.24%)

E-mini Russell 2000 Index Futur
1,806.30
+0.50(+0.03%)

Petróleo
78.47
+0.61(+0.78%)

Oro
2,064.60
-2.50(-0.12%)