iShares MSCI EAFE Value ETF (EFV)
Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
20 sept 2023 - 20 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | 57.16 | 57.16 | 56.74 | 56.93 | 56.93 | 1,328,329 |
| 19 sept 2024 | 57.25 | 57.44 | 56.90 | 57.33 | 57.33 | 2,125,100 |
| 18 sept 2024 | 56.72 | 57.14 | 56.41 | 56.49 | 56.49 | 2,345,100 |
| 17 sept 2024 | 56.78 | 56.84 | 56.40 | 56.53 | 56.53 | 2,467,100 |
| 16 sept 2024 | 56.49 | 56.86 | 56.45 | 56.84 | 56.84 | 1,976,100 |
| 13 sept 2024 | 56.25 | 56.49 | 56.14 | 56.28 | 56.28 | 1,546,600 |
| 12 sept 2024 | 55.66 | 56.07 | 55.47 | 56.01 | 56.01 | 4,699,000 |
| 11 sept 2024 | 55.57 | 55.66 | 54.94 | 55.63 | 55.63 | 3,344,000 |
| 10 sept 2024 | 55.76 | 55.76 | 55.17 | 55.53 | 55.53 | 3,018,100 |
| 09 sept 2024 | 55.87 | 56.10 | 55.71 | 55.95 | 55.95 | 7,033,100 |
| 06 sept 2024 | 56.28 | 56.33 | 55.36 | 55.45 | 55.45 | 11,891,700 |
| 05 sept 2024 | 56.61 | 56.65 | 56.21 | 56.40 | 56.40 | 80,371,300 |
| 04 sept 2024 | 55.92 | 56.26 | 55.81 | 56.01 | 56.01 | 1,069,800 |
| 03 sept 2024 | 56.51 | 56.62 | 55.98 | 56.06 | 56.06 | 1,127,800 |
| 30 ago 2024 | 56.91 | 56.95 | 56.58 | 56.83 | 56.83 | 1,476,000 |
| 29 ago 2024 | 56.81 | 56.96 | 56.59 | 56.74 | 56.74 | 785,400 |
| 28 ago 2024 | 56.58 | 56.82 | 56.39 | 56.56 | 56.56 | 796,200 |
| 27 ago 2024 | 56.72 | 56.93 | 56.69 | 56.83 | 56.83 | 545,000 |
| 26 ago 2024 | 56.52 | 56.75 | 56.52 | 56.56 | 56.56 | 583,900 |
| 23 ago 2024 | 56.00 | 56.69 | 55.94 | 56.65 | 56.65 | 842,900 |
| 22 ago 2024 | 55.97 | 55.98 | 55.55 | 55.58 | 55.58 | 746,500 |
| 21 ago 2024 | 55.76 | 55.96 | 55.63 | 55.87 | 55.87 | 741,700 |
| 20 ago 2024 | 55.49 | 55.55 | 55.34 | 55.39 | 55.39 | 940,300 |
| 19 ago 2024 | 55.31 | 55.72 | 55.31 | 55.61 | 55.61 | 685,000 |
| 16 ago 2024 | 54.69 | 54.98 | 54.59 | 54.92 | 54.92 | 631,000 |
| 15 ago 2024 | 54.42 | 54.72 | 54.42 | 54.59 | 54.59 | 616,900 |
| 14 ago 2024 | 53.87 | 54.02 | 53.79 | 53.97 | 53.97 | 757,300 |
| 13 ago 2024 | 53.35 | 53.83 | 53.34 | 53.81 | 53.81 | 1,171,900 |
| 12 ago 2024 | 52.99 | 53.18 | 52.90 | 53.05 | 53.05 | 1,327,900 |
| 09 ago 2024 | 52.71 | 53.08 | 52.64 | 53.05 | 53.05 | 1,039,000 |
| 08 ago 2024 | 52.51 | 52.88 | 52.42 | 52.78 | 52.78 | 1,058,300 |
| 07 ago 2024 | 52.74 | 52.91 | 52.12 | 52.17 | 52.17 | 1,512,700 |
| 06 ago 2024 | 51.12 | 51.97 | 51.05 | 51.72 | 51.72 | 2,562,500 |
| 05 ago 2024 | 51.05 | 52.11 | 51.05 | 51.79 | 51.79 | 1,861,700 |
| 02 ago 2024 | 53.21 | 53.40 | 52.76 | 53.11 | 53.11 | 2,137,900 |
| 01 ago 2024 | 54.42 | 54.52 | 53.56 | 53.83 | 53.83 | 3,286,200 |
| 31 jul 2024 | 55.32 | 55.44 | 55.09 | 55.20 | 55.20 | 1,493,100 |
| 30 jul 2024 | 54.64 | 54.73 | 54.49 | 54.67 | 54.67 | 1,399,500 |
| 29 jul 2024 | 54.62 | 54.62 | 54.31 | 54.55 | 54.55 | 1,701,700 |
| 26 jul 2024 | 54.56 | 54.91 | 54.54 | 54.83 | 54.83 | 1,047,900 |
| 25 jul 2024 | 54.00 | 54.62 | 53.99 | 54.23 | 54.23 | 1,201,400 |
| 24 jul 2024 | 54.67 | 54.79 | 54.29 | 54.34 | 54.34 | 1,657,200 |
| 23 jul 2024 | 54.75 | 54.85 | 54.72 | 54.74 | 54.74 | 1,059,000 |
| 22 jul 2024 | 55.04 | 55.17 | 54.92 | 55.12 | 55.12 | 1,010,400 |
| 19 jul 2024 | 54.70 | 54.78 | 54.56 | 54.64 | 54.64 | 875,500 |
| 18 jul 2024 | 55.49 | 55.62 | 54.93 | 54.99 | 54.99 | 1,494,800 |
| 17 jul 2024 | 55.14 | 55.48 | 55.14 | 55.36 | 55.36 | 1,634,600 |
| 16 jul 2024 | 54.60 | 55.11 | 54.57 | 55.11 | 55.11 | 1,857,400 |
| 15 jul 2024 | 55.05 | 55.12 | 54.81 | 54.85 | 54.85 | 1,397,900 |
| 12 jul 2024 | 55.15 | 55.40 | 55.13 | 55.25 | 55.25 | 1,014,100 |
| 11 jul 2024 | 54.78 | 54.98 | 54.74 | 54.81 | 54.81 | 2,436,100 |
| 10 jul 2024 | 54.17 | 54.50 | 54.17 | 54.46 | 54.46 | 1,865,800 |
| 09 jul 2024 | 53.88 | 53.92 | 53.64 | 53.78 | 53.78 | 2,367,100 |
| 08 jul 2024 | 54.39 | 54.42 | 54.03 | 54.08 | 54.08 | 1,599,900 |
| 05 jul 2024 | 54.39 | 54.46 | 53.98 | 54.33 | 54.33 | 2,129,700 |
| 03 jul 2024 | 53.74 | 54.08 | 53.73 | 54.04 | 54.04 | 1,021,600 |
| 02 jul 2024 | 53.19 | 53.41 | 53.13 | 53.40 | 53.40 | 2,594,400 |
| 01 jul 2024 | 53.49 | 53.74 | 53.21 | 53.31 | 53.31 | 2,992,100 |
| 28 jun 2024 | 52.91 | 53.11 | 52.82 | 53.04 | 53.04 | 1,911,900 |
| 27 jun 2024 | 53.03 | 53.04 | 52.70 | 52.80 | 52.80 | 1,663,500 |
| 26 jun 2024 | 52.73 | 52.88 | 52.60 | 52.80 | 52.80 | 1,436,600 |
| 25 jun 2024 | 53.25 | 53.28 | 53.03 | 53.23 | 53.23 | 1,368,300 |
| 24 jun 2024 | 53.05 | 53.38 | 53.05 | 53.20 | 53.20 | 1,951,600 |
| 21 jun 2024 | 52.58 | 52.63 | 52.36 | 52.53 | 52.53 | 1,641,600 |
| 20 jun 2024 | 52.76 | 53.04 | 52.73 | 52.97 | 52.97 | 2,280,100 |
| 18 jun 2024 | 52.68 | 52.86 | 52.61 | 52.82 | 52.82 | 1,718,400 |
| 17 jun 2024 | 52.32 | 52.57 | 52.08 | 52.56 | 52.56 | 2,704,500 |
| 14 jun 2024 | 52.32 | 52.45 | 52.08 | 52.40 | 52.40 | 2,400,900 |
| 13 jun 2024 | 53.24 | 53.24 | 52.71 | 52.90 | 52.90 | 2,891,900 |
| 12 jun 2024 | 54.05 | 54.11 | 53.64 | 53.73 | 53.73 | 2,798,000 |
| 11 jun 2024 | 53.29 | 53.31 | 52.91 | 53.18 | 53.18 | 4,127,900 |
| 11 jun 2024 | 1.536 Dividendo | |||||
| 10 jun 2024 | 55.21 | 55.58 | 55.11 | 55.50 | 53.96 | 1,976,300 |
| 07 jun 2024 | 55.73 | 55.86 | 55.49 | 55.52 | 53.98 | 4,558,700 |
| 06 jun 2024 | 55.96 | 56.25 | 55.96 | 56.23 | 54.67 | 31,291,700 |
| 05 jun 2024 | 56.16 | 56.16 | 55.82 | 56.08 | 54.53 | 1,163,100 |
| 04 jun 2024 | 56.08 | 56.13 | 55.83 | 56.02 | 54.47 | 1,310,000 |
| 03 jun 2024 | 56.48 | 56.52 | 56.16 | 56.34 | 54.78 | 4,035,000 |
| 31 may 2024 | 55.99 | 56.27 | 55.85 | 56.27 | 54.71 | 1,561,900 |
| 30 may 2024 | 55.42 | 55.71 | 55.42 | 55.60 | 54.06 | 1,213,200 |
| 29 may 2024 | 55.30 | 55.31 | 55.03 | 55.05 | 53.53 | 894,000 |
| 28 may 2024 | 56.17 | 56.19 | 55.77 | 55.96 | 54.41 | 1,166,900 |
| 24 may 2024 | 55.57 | 55.84 | 55.49 | 55.73 | 54.19 | 2,131,900 |
| 23 may 2024 | 55.95 | 56.01 | 55.18 | 55.29 | 53.76 | 1,317,600 |
| 22 may 2024 | 55.89 | 55.95 | 55.56 | 55.70 | 54.16 | 1,140,100 |
| 21 may 2024 | 56.22 | 56.37 | 56.20 | 56.32 | 54.76 | 972,700 |
| 20 may 2024 | 56.47 | 56.54 | 56.32 | 56.32 | 54.76 | 801,300 |
| 17 may 2024 | 56.16 | 56.43 | 56.09 | 56.41 | 54.85 | 939,800 |
| 16 may 2024 | 56.21 | 56.26 | 56.06 | 56.09 | 54.54 | 1,090,500 |
| 15 may 2024 | 56.27 | 56.42 | 56.02 | 56.40 | 54.84 | 1,479,200 |
| 14 may 2024 | 55.78 | 55.99 | 55.75 | 55.99 | 54.44 | 989,500 |
| 13 may 2024 | 55.59 | 55.77 | 55.52 | 55.55 | 54.01 | 1,147,200 |
| 10 may 2024 | 55.63 | 55.70 | 55.48 | 55.56 | 54.02 | 772,400 |
| 09 may 2024 | 54.98 | 55.37 | 54.93 | 55.37 | 53.84 | 710,600 |
| 08 may 2024 | 54.73 | 54.95 | 54.68 | 54.93 | 53.41 | 905,200 |
| 07 may 2024 | 55.06 | 55.19 | 54.99 | 55.07 | 53.55 | 917,100 |
| 06 may 2024 | 54.91 | 55.03 | 54.85 | 54.98 | 53.46 | 978,800 |
| 03 may 2024 | 54.66 | 54.73 | 54.26 | 54.57 | 53.06 | 1,504,000 |
| 02 may 2024 | 53.95 | 54.27 | 53.76 | 54.20 | 52.70 | 2,425,600 |
| 01 may 2024 | 53.49 | 53.95 | 53.28 | 53.40 | 51.92 | 1,714,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.