U.S. markets close in 4 hours 18 minutes

iShares MSCI EAFE ETF (EFA)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
78.44+0.21 (+0.26%)
A partir del 11:42AM EDT. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202478.2378.5778.2078.4478.444,070,439
27 jun 202478.3278.5278.0878.2478.2414,156,000
26 jun 202478.0678.3477.9478.1878.1810,509,700
25 jun 202478.5678.8878.4778.7678.768,753,400
24 jun 202478.5978.9678.5278.5778.5712,193,700
21 jun 202477.8978.0577.6777.9577.9514,477,700
20 jun 202478.2978.6278.2178.5078.5010,942,900
18 jun 202478.1478.4878.1278.4578.4516,057,100
17 jun 202477.6378.1677.3778.1478.1413,582,700
14 jun 202477.6677.9177.3677.8377.8317,500,000
13 jun 202479.1879.1878.3878.7078.7012,784,200
12 jun 202480.1880.3979.7079.8479.8415,188,900
11 jun 202478.8979.0778.4778.9178.9117,004,600
11 jun 20241.393 Dividendo
10 jun 202480.7281.3080.6081.2179.828,996,300
07 jun 202481.4481.7181.1981.2779.8821,589,700
06 jun 202481.9182.1681.8682.1680.7513,195,600
05 jun 202481.7181.9181.2781.8880.488,661,500
04 jun 202481.2381.4480.9781.3179.9212,565,500
03 jun 202481.4481.6581.0881.4180.0117,127,700
31 may 202480.9681.2280.5681.1879.7919,932,400
30 may 202480.2480.6180.2180.4179.037,456,100
29 may 202479.9880.1179.7179.7478.3713,662,100
28 may 202481.3581.3780.7881.0279.6313,036,500
24 may 202480.8081.1780.7681.0579.669,289,500
23 may 202481.5081.5180.2480.3979.018,805,800
22 may 202481.0281.1080.5880.8079.4110,721,200
21 may 202481.4081.6381.3681.5780.176,222,000
20 may 202481.7281.9381.6681.7080.305,836,800
17 may 202481.3881.6881.2681.6480.2410,219,600
16 may 202481.6481.7181.3381.3679.9613,042,100
15 may 202481.3281.8081.1681.8080.4010,823,700
14 may 202480.6580.9580.5780.9479.5515,228,300
13 may 202480.4180.5580.2380.3478.966,990,500
10 may 202480.4680.5280.2480.3478.968,022,000
09 may 202479.5780.2079.5780.1978.8113,256,000
08 may 202479.3279.6079.3079.5878.216,667,500
07 may 202479.7279.8579.5579.6778.309,065,800
06 may 202479.3179.5279.2579.4678.109,411,400
03 may 202478.9879.2278.4478.9277.5715,055,600
02 may 202477.9378.2877.5078.1476.8014,993,300
01 may 202477.2578.0276.9177.1075.7817,900,300
30 abr 202478.0078.2277.2177.2775.9418,994,300
29 abr 202478.1678.4078.0478.2676.9210,560,000
26 abr 202477.6878.0677.6577.9676.6212,676,400
25 abr 202476.6177.4576.4277.3476.0111,479,600
24 abr 202477.9777.9777.3977.7076.378,530,000
23 abr 202477.2777.9577.2177.8576.5113,466,000
22 abr 202476.5477.2776.4777.0175.6917,314,200
19 abr 202476.1876.4175.8976.1274.8116,925,000
18 abr 202476.2776.6175.9776.0974.7812,884,200
17 abr 202476.6876.7275.9676.3074.9915,748,000
16 abr 202476.3976.6276.0076.2574.9424,161,800
15 abr 202478.1478.2476.8977.0175.6921,610,100
12 abr 202477.8678.0977.1477.2475.9217,934,600
11 abr 202478.5778.6177.6578.5177.1611,967,000
10 abr 202478.2178.6478.0078.3076.9621,567,300
09 abr 202479.7379.8079.0079.3577.9912,469,100
08 abr 202479.4279.5379.2279.3678.0012,350,900
05 abr 202478.6179.1378.4678.9777.6221,091,800
04 abr 202479.9279.9578.6578.7277.3719,950,400
03 abr 202478.8279.5278.8179.4078.0415,898,300
02 abr 202478.8978.9678.6978.9677.6117,414,900
01 abr 202479.7279.8779.3379.5278.1615,419,500
28 mar 202479.7379.9779.7279.8678.4917,180,400
27 mar 202479.7480.0679.6480.0478.6712,337,200
26 mar 202479.8579.8879.5679.5678.2012,343,100
25 mar 202479.3979.7679.3979.4778.119,418,000
22 mar 202479.7879.8379.5579.6478.2712,832,100
21 mar 202479.9080.0379.7979.8178.4413,021,000
20 mar 202478.9679.9078.9079.8578.4818,834,900
19 mar 202478.8279.2278.7179.0177.6513,222,100
18 mar 202479.0979.1278.8178.8777.5213,472,200
15 mar 202479.0479.1178.6378.8977.5417,496,600
14 mar 202479.4279.4778.5778.8677.5125,572,000
13 mar 202479.3579.6279.3279.4478.0814,166,600
12 mar 202478.9179.4478.6179.4378.0715,296,000
11 mar 202478.7278.8378.4178.8077.4510,496,000
08 mar 202479.7879.8679.1379.2577.8914,926,900
07 mar 202479.1779.6179.1079.5178.1518,279,100
06 mar 202478.5178.8178.3678.5877.2324,098,100
05 mar 202477.8578.1377.4477.6676.3312,874,400
04 mar 202477.7677.9677.6877.8076.4713,961,000
01 mar 202477.5778.0377.2578.0076.6618,928,600
29 feb 202477.4277.5576.8677.2575.9217,221,700
28 feb 202476.9877.1576.9277.0575.7312,196,600
27 feb 202477.3477.5677.2977.5076.1711,110,900
26 feb 202477.4677.4677.1577.2975.9615,015,200
23 feb 202477.3877.5377.2777.4076.0711,400,000
22 feb 202477.0777.3276.9377.3075.9715,476,000
21 feb 202476.2276.4776.0976.4475.1311,433,700
20 feb 202476.5576.6376.1876.3875.0715,285,800
16 feb 202475.9876.3975.8076.0774.7713,381,600
15 feb 202475.4675.9775.4575.9574.6514,128,600
14 feb 202474.7675.1274.7075.1073.8113,248,000
13 feb 202474.6274.7274.0274.2773.0014,942,500
12 feb 202475.2775.6675.2575.4374.146,911,500
09 feb 202475.0575.3574.8875.3074.0111,001,100
08 feb 202475.0575.1074.8275.0473.759,578,500
07 feb 202475.1775.2975.0075.1773.8810,485,100
*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...