U.S. markets close in 4 hours 48 minutes

iShares MSCI Emerging Markets Small-Cap ETF (EEMS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
59.94-0.31 (-0.51%)
A partir del 10:57AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202459.8459.9559.8859.9459.944,341
08 may 202460.0160.2860.0160.2560.2538,200
07 may 202460.2360.3760.0860.2360.2324,700
06 may 202460.9860.9860.5160.5860.5872,600
03 may 202460.7160.9160.6060.9160.9137,400
02 may 202460.0660.6759.8560.6060.6028,100
01 may 202459.5459.8659.3959.6159.6154,600
30 abr 202459.5359.7459.4259.4759.4747,800
29 abr 202459.6759.9759.6459.9359.9339,700
26 abr 202459.1359.4759.1359.2559.2527,400
25 abr 202458.2358.8458.2358.7758.7721,800
24 abr 202458.7958.7958.5358.6258.6217,800
23 abr 202458.2058.6158.2058.5558.5516,700
22 abr 202457.7058.1357.6758.0258.0210,100
19 abr 202457.8257.9757.7457.7457.74118,300
18 abr 202458.1558.3958.0458.2358.2312,100
17 abr 202457.9658.1057.6557.7557.7514,500
16 abr 202457.5357.7157.4357.4657.4645,000
15 abr 202458.7858.7858.2258.3258.3241,400
12 abr 202459.0459.2558.5958.7458.7423,500
11 abr 202459.5559.8359.4059.6659.6631,400
10 abr 202459.4459.4459.2359.4359.4315,000
09 abr 202460.2360.2459.9960.2260.2219,100
08 abr 202459.6959.8559.6959.8159.8116,200
05 abr 202459.2459.6159.2459.5659.5623,500
04 abr 202459.8560.0059.2359.3359.3314,000
03 abr 202459.2059.6059.2059.5059.5019,600
02 abr 202459.1459.2159.0659.1259.1216,600
01 abr 202459.2259.4258.9659.1059.1017,400
28 mar 202458.7559.0058.7558.8558.8511,400
27 mar 202458.7258.8358.6758.8358.836,500
26 mar 202458.6158.6358.4058.4058.4016,200
25 mar 202458.7758.9758.7758.8558.8514,900
22 mar 202458.7558.7658.6158.6658.6614,900
21 mar 202459.1559.1558.9458.9558.9526,100
20 mar 202458.2458.8258.2158.7258.7235,600
19 mar 202458.4058.4858.1958.3758.3718,700
18 mar 202458.7158.7758.4658.5758.5723,900
15 mar 202458.5858.6158.3358.4458.4470,200
14 mar 202458.6758.6858.1958.2858.2817,900
13 mar 202458.6258.6858.5158.6258.6217,200
12 mar 202458.9759.2658.8259.1259.1216,400
11 mar 202458.8159.0158.8158.9158.9112,700
08 mar 202459.1259.2358.9559.1059.1019,400
07 mar 202458.9659.2758.9259.2659.2634,300
06 mar 202458.7759.0558.7758.9858.9814,500
05 mar 202458.6858.7658.5158.5758.5719,000
04 mar 202458.7358.8358.6858.6858.6867,800
01 mar 202458.7158.9858.5658.8858.8894,200
29 feb 202458.4158.4158.1858.2258.2229,500
28 feb 202458.2958.2958.0258.1758.1757,900
27 feb 202458.6458.7158.5958.6558.6521,600
26 feb 202458.6258.8558.5658.7958.79122,300
23 feb 202458.5358.8358.3258.5458.54230,600
22 feb 202458.6258.6358.4758.5658.5622,200
21 feb 202458.1958.2357.9758.1458.1421,000
20 feb 202458.3058.3658.0858.2558.2520,700
16 feb 202458.0158.1557.9057.9957.9951,000
15 feb 202457.6257.7957.6057.7957.796,900
14 feb 202457.1957.4557.1957.4457.4415,400
13 feb 202456.8956.9156.4056.5156.5121,500
12 feb 202457.2457.7157.2457.5357.5323,300
09 feb 202457.4457.6357.2857.6357.6317,200
08 feb 202457.7057.7057.4957.5557.5515,600
07 feb 202457.7357.8857.7157.8157.8111,800
06 feb 202457.4457.7457.4057.7457.7432,900
05 feb 202456.7456.8756.5156.7056.7011,000
02 feb 202456.8356.9256.6356.8456.848,000
01 feb 202456.9857.1656.8557.0657.0650,800
31 ene 202456.8757.1556.7056.7456.7415,400
30 ene 202456.5356.8156.4256.7556.7574,900
29 ene 202456.7556.7756.5156.7156.7133,000
26 ene 202456.5556.6956.4956.5856.5830,500
25 ene 202456.5056.5056.3056.3656.3634,400
24 ene 202456.8056.8056.3956.4056.4027,400
23 ene 202455.8155.9655.7655.8655.8637,000
22 ene 202456.2056.3656.1756.2856.2823,700
19 ene 202455.9756.2755.7556.2056.2039,200
18 ene 202455.7055.8655.6155.8455.8422,800
17 ene 202455.5155.7055.4155.7055.7014,800
16 ene 202456.6556.6556.2356.4156.4114,100
12 ene 202457.5557.5957.2057.2757.2729,200
11 ene 202457.2257.2856.8957.2257.2235,500
10 ene 202457.0257.1056.8857.0157.0128,200
09 ene 202457.0057.0456.9457.0357.0311,700
08 ene 202457.0957.6157.0657.6157.6120,700
05 ene 202457.2857.5757.2157.3957.3911,300
04 ene 202457.0757.2856.8556.9856.98147,600
03 ene 202457.0357.3557.0257.1957.1960,700
02 ene 202457.4857.4857.0357.1857.1869,000
29 dic 202357.8557.9857.6657.8157.81142,200
28 dic 202357.6657.8957.6157.6357.6330,200
27 dic 202357.5557.6157.2657.4157.4180,200
26 dic 202357.2857.2857.1357.2057.2034,200
22 dic 202356.9557.1356.8756.9956.9944,500
21 dic 202356.7156.8056.5756.7056.7015,200
20 dic 202356.4356.4455.7255.7455.74110,600
20 dic 20231.225 Dividendo
19 dic 202357.9258.1757.9257.9556.7348,900
18 dic 202357.9657.9657.7157.9456.7218,500
*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...