U.S. markets open in 6 hours 55 minutes

iShares MSCI EAFE Growth ETF (EFG)

Cboe US - Cboe US Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
102.11-0.19 (-0.19%)
Al cierre: 04:00PM EDT
101.01 -1.10 (-1.08%)
Fuera de horario: 04:06PM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 2024102.52102.73101.78102.11102.11481,500
28 jun 2024102.26102.78101.86102.30102.30592,700
27 jun 2024102.66102.84102.24102.53102.53579,200
26 jun 2024102.35102.67102.22102.43102.43601,900
25 jun 2024102.65103.26102.46103.13103.13551,200
24 jun 2024102.94103.36102.53102.56102.56518,500
21 jun 2024102.20102.38101.73102.26102.26422,000
20 jun 2024102.86103.16102.48102.92102.92638,400
18 jun 2024102.61103.10102.01102.97102.97487,500
17 jun 2024102.04102.77101.68102.62102.62710,400
14 jun 2024102.07102.38101.64102.33102.331,002,500
13 jun 2024104.27104.33103.09103.55103.55589,000
12 jun 2024105.29105.68104.69104.97104.97903,200
11 jun 2024103.42103.74102.87103.52103.522,406,200
11 jun 20240.89 Dividendo
10 jun 2024104.53105.37104.36105.30104.411,220,800
07 jun 2024105.48105.80105.10105.19104.302,563,600
06 jun 2024106.17106.45105.91106.25105.3521,337,600
05 jun 2024105.24105.81104.70105.74104.85339,900
04 jun 2024104.36104.57103.88104.46103.58315,900
03 jun 2024104.12104.38103.54104.17103.29529,300
31 may 2024103.65103.90102.94103.80102.92327,800
30 may 2024102.88103.32100.23102.99102.12363,800
29 may 2024102.48102.72102.19102.25101.39269,100
28 may 2024104.49104.49103.58104.00103.12290,700
24 may 2024103.97104.50103.77104.38103.50196,500
23 may 2024104.92105.05103.29103.55102.67247,800
22 may 2024104.08104.22103.41103.80102.92376,100
21 may 2024104.49104.74104.34104.70103.82204,800
20 may 2024104.82105.25104.74104.92104.03266,000
17 may 2024104.49104.80104.25104.71103.82247,000
16 may 2024105.00105.21104.46104.54103.66250,900
15 may 2024104.19105.12104.08105.06104.17243,300
14 may 2024103.23103.74102.90103.68102.80184,300
13 may 2024103.11103.15102.79102.87102.00221,300
10 may 2024103.15103.34102.62102.97102.10276,400
09 may 2024102.18102.94102.16102.87102.00303,000
08 may 2024101.91102.29101.85102.16101.30257,800
07 may 2024102.16102.43102.00102.16101.30312,500
06 may 2024101.60101.93101.45101.86101.00255,100
03 may 2024101.27101.34100.54101.14100.29207,800
02 may 202499.71100.0998.9899.9099.06283,800
01 may 202498.9499.9998.4098.5397.70343,000
30 abr 202499.84100.1898.8098.8898.04341,000
29 abr 2024100.25100.3999.93100.3099.45301,600
26 abr 202499.56100.1899.32100.0399.18257,100
25 abr 202497.9299.2297.7199.0798.23376,900
24 abr 2024100.15100.1999.2699.6598.81531,100
23 abr 202498.8399.8998.8399.8098.96366,500
22 abr 202497.8398.7897.7398.4397.60273,800
19 abr 202497.6297.9296.9597.1796.35315,200
18 abr 202498.0098.3597.5397.6496.81353,800
17 abr 202498.8098.8797.6598.1097.27653,300
16 abr 202498.3598.8097.9698.3697.53315,800
15 abr 2024100.60100.6098.6898.8097.96259,100
12 abr 2024100.06100.3899.1299.2798.43504,100
11 abr 2024101.15101.41100.01101.29100.43316,900
10 abr 2024100.52101.17100.37100.7499.89371,600
09 abr 2024102.60102.68101.60102.23101.37364,600
08 abr 2024102.33102.50102.11102.25101.39497,300
05 abr 2024101.44102.17101.29101.94101.08556,000
04 abr 2024103.20103.20101.40101.49100.63484,100
03 abr 2024101.87102.86101.87102.67101.80314,100
02 abr 2024102.22102.30101.88102.27101.41614,500
01 abr 2024103.60104.02103.24103.40102.53568,300
28 mar 2024103.70103.96103.68103.79102.91726,000
27 mar 2024103.90104.11103.56104.11103.231,172,600
26 mar 2024103.99103.99103.53103.57102.69827,000
25 mar 2024103.39103.83103.39103.43102.56493,800
22 mar 2024103.99104.06103.67103.82102.94322,800
21 mar 2024104.27104.50104.09104.17103.29441,300
20 mar 2024103.11104.30103.01104.23103.35655,600
19 mar 2024102.97103.42102.68103.11102.24740,300
18 mar 2024103.48103.54103.15103.20102.33629,300
15 mar 2024103.60103.60102.86103.23102.361,462,200
14 mar 2024104.57104.65103.21103.61102.733,817,400
13 mar 2024104.49104.69104.28104.47103.59332,500
12 mar 2024103.64104.64103.18104.60103.72577,700
11 mar 2024103.41103.57103.02103.47102.60551,400
08 mar 2024105.01105.07103.86104.07103.19374,700
07 mar 2024103.99104.98103.99104.85103.96654,800
06 mar 2024103.12103.64102.86103.34102.47438,400
05 mar 2024102.56102.80101.70101.97101.11463,500
04 mar 2024102.47102.92102.44102.66101.79470,000
01 mar 2024101.99102.77101.58102.74101.87439,100
29 feb 2024101.80101.91100.94101.56100.70639,000
28 feb 2024101.14101.39101.01101.24100.38397,100
27 feb 2024101.71102.00101.58101.92101.06338,500
26 feb 2024102.11102.11101.63101.87101.01348,900
23 feb 2024101.86101.99101.57101.76100.90374,200
22 feb 2024101.10101.63101.05101.57100.71436,500
21 feb 202499.82100.2099.64100.0999.24592,200
20 feb 2024100.38100.6299.81100.1599.30454,900
16 feb 202499.74100.4599.5999.9399.09363,000
15 feb 202499.2799.8499.2799.8398.99455,100
14 feb 202498.0298.7597.9698.7497.911,134,900
13 feb 202497.4797.8296.8897.2696.44655,800
12 feb 202498.8299.3298.8198.9998.15625,000
09 feb 202498.7499.1798.4999.1098.26490,900
08 feb 202498.3998.4698.1398.3897.55513,400
*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...