U.S. markets open in 6 hours 45 minutes
F S&P 500
5,544.00 +7.00 (+0.13%) F Dow Jones
39,528.00 +2.00 (+0.01%) F Nasdaq
20,015.00 +42.75 (+0.21%) E-mini Russell 2000 Index Futur
2,045.20 +0.30 (+0.01%) Petróleo
81.37 +0.54 (+0.67%) Oro
2,328.00 -2.80 (-0.12%)
ProShares Short MSCI EAFE (EFZ)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:59AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 16.58 | 16.58 | 16.52 | 16.52 | 16.52 | 300 |
| 24 jun 2024 | 16.55 | 16.57 | 16.49 | 16.56 | 16.56 | 1,900 |
| 21 jun 2024 | 16.74 | 16.74 | 16.68 | 16.68 | 16.68 | 6,600 |
| 20 jun 2024 | 16.62 | 16.67 | 16.56 | 16.56 | 16.56 | 4,300 |
| 18 jun 2024 | 16.60 | 16.60 | 16.57 | 16.57 | 16.57 | 4,500 |
| 17 jun 2024 | 16.75 | 16.78 | 16.63 | 16.64 | 16.64 | 17,000 |
| 14 jun 2024 | 16.69 | 16.75 | 16.68 | 16.68 | 16.68 | 9,500 |
| 13 jun 2024 | 16.41 | 16.55 | 16.41 | 16.50 | 16.50 | 15,000 |
| 12 jun 2024 | 16.19 | 16.29 | 16.16 | 16.25 | 16.25 | 23,900 |
| 11 jun 2024 | 16.48 | 16.50 | 16.41 | 16.45 | 16.45 | 20,700 |
| 10 jun 2024 | 16.41 | 16.41 | 16.25 | 16.26 | 16.26 | 29,000 |
| 07 jun 2024 | 16.22 | 16.25 | 16.20 | 16.25 | 16.25 | 22,100 |
| 06 jun 2024 | 16.10 | 16.11 | 16.04 | 16.05 | 16.05 | 23,900 |
| 05 jun 2024 | 16.22 | 16.22 | 16.11 | 16.11 | 16.11 | 3,000 |
| 04 jun 2024 | 16.23 | 16.28 | 16.20 | 16.21 | 16.21 | 15,400 |
| 03 jun 2024 | 16.20 | 16.24 | 16.20 | 16.20 | 16.20 | 14,000 |
| 31 may 2024 | 16.26 | 16.35 | 16.24 | 16.24 | 16.24 | 14,100 |
| 30 may 2024 | 16.41 | 16.41 | 16.32 | 16.39 | 16.39 | 5,200 |
| 29 may 2024 | 16.47 | 16.52 | 16.45 | 16.50 | 16.50 | 110,000 |
| 28 may 2024 | 16.27 | 16.30 | 16.22 | 16.27 | 16.27 | 8,500 |
| 24 may 2024 | 16.29 | 16.29 | 16.22 | 16.25 | 16.25 | 40,700 |
| 23 may 2024 | 16.28 | 16.37 | 16.24 | 16.35 | 16.35 | 5,200 |
| 22 may 2024 | 16.25 | 16.32 | 16.24 | 16.26 | 16.26 | 54,500 |
| 21 may 2024 | 16.13 | 16.15 | 16.12 | 16.13 | 16.13 | 24,500 |
| 20 may 2024 | 16.10 | 16.10 | 16.06 | 16.10 | 16.10 | 3,800 |
| 17 may 2024 | 16.15 | 16.15 | 16.10 | 16.10 | 16.10 | 22,400 |
| 16 may 2024 | 16.09 | 16.15 | 16.09 | 16.15 | 16.15 | 16,000 |
| 15 may 2024 | 16.10 | 16.12 | 16.05 | 16.05 | 16.05 | 20,700 |
| 14 may 2024 | 16.27 | 16.28 | 16.22 | 16.22 | 16.22 | 65,000 |
| 13 may 2024 | 16.31 | 16.35 | 16.31 | 16.35 | 16.35 | 1,700 |
| 10 may 2024 | 16.29 | 16.36 | 16.29 | 16.34 | 16.34 | 41,200 |
| 09 may 2024 | 16.47 | 16.47 | 16.36 | 16.36 | 16.36 | 5,700 |
| 08 may 2024 | 16.54 | 16.54 | 16.47 | 16.48 | 16.48 | 17,200 |
| 07 may 2024 | 16.44 | 16.46 | 16.42 | 16.46 | 16.46 | 15,600 |
| 06 may 2024 | 16.52 | 16.52 | 16.48 | 16.48 | 16.48 | 2,200 |
| 03 may 2024 | 16.55 | 16.67 | 16.48 | 16.60 | 16.60 | 9,100 |
| 02 may 2024 | 16.83 | 16.84 | 16.74 | 16.77 | 16.77 | 170,900 |
| 01 may 2024 | 16.99 | 17.01 | 16.81 | 16.98 | 16.98 | 12,900 |
| 30 abr 2024 | 16.86 | 16.95 | 16.86 | 16.94 | 16.94 | 2,100 |
| 29 abr 2024 | 16.73 | 16.76 | 16.72 | 16.73 | 16.73 | 130,300 |
| 26 abr 2024 | 16.89 | 17.04 | 16.78 | 16.80 | 16.80 | 9,600 |
| 25 abr 2024 | 16.99 | 16.99 | 16.91 | 16.91 | 16.91 | 3,900 |
| 24 abr 2024 | 16.79 | 16.89 | 16.79 | 16.85 | 16.85 | 16,700 |
| 23 abr 2024 | 16.87 | 16.91 | 16.78 | 16.80 | 16.80 | 155,900 |
| 22 abr 2024 | 17.12 | 17.12 | 16.92 | 16.97 | 16.97 | 73,900 |
| 19 abr 2024 | 17.13 | 17.20 | 17.12 | 17.19 | 17.19 | 3,500 |
| 18 abr 2024 | 17.13 | 17.20 | 17.07 | 17.19 | 17.19 | 156,700 |
| 17 abr 2024 | 17.08 | 17.18 | 17.08 | 17.11 | 17.11 | 9,100 |
| 16 abr 2024 | 17.14 | 17.16 | 17.10 | 17.11 | 17.11 | 12,000 |
| 15 abr 2024 | 16.81 | 16.98 | 16.79 | 16.96 | 16.96 | 22,900 |
| 12 abr 2024 | 16.77 | 16.92 | 16.77 | 16.91 | 16.91 | 8,400 |
| 11 abr 2024 | 16.64 | 16.80 | 16.61 | 16.62 | 16.62 | 14,600 |
| 10 abr 2024 | 16.67 | 16.73 | 16.64 | 16.68 | 16.68 | 25,100 |
| 09 abr 2024 | 16.38 | 16.50 | 16.38 | 16.45 | 16.45 | 3,100 |
| 08 abr 2024 | 16.43 | 16.45 | 16.42 | 16.44 | 16.44 | 1,900 |
| 05 abr 2024 | 16.60 | 16.60 | 16.51 | 16.51 | 16.51 | 7,400 |
| 04 abr 2024 | 16.33 | 16.56 | 16.33 | 16.56 | 16.56 | 800 |
| 03 abr 2024 | 16.53 | 16.53 | 16.41 | 16.43 | 16.43 | 13,900 |
| 02 abr 2024 | 16.56 | 16.56 | 16.52 | 16.52 | 16.52 | 700 |
| 01 abr 2024 | 16.31 | 16.42 | 16.31 | 16.40 | 16.40 | 14,900 |
| 28 mar 2024 | 16.34 | 16.34 | 16.30 | 16.32 | 16.32 | 9,500 |
| 27 mar 2024 | 16.34 | 16.34 | 16.26 | 16.26 | 16.26 | 7,900 |
| 26 mar 2024 | 16.30 | 16.34 | 16.30 | 16.34 | 16.34 | 73,900 |
| 25 mar 2024 | 16.35 | 16.38 | 16.33 | 16.38 | 16.38 | 12,500 |
| 22 mar 2024 | 16.29 | 16.34 | 16.29 | 16.34 | 16.34 | 8,400 |
| 21 mar 2024 | 16.31 | 16.31 | 16.26 | 16.30 | 16.30 | 7,400 |
| 20 mar 2024 | 16.48 | 16.49 | 16.27 | 16.27 | 16.27 | 3,900 |
| 20 mar 2024 | 0.136 Dividendo | |||||
| 19 mar 2024 | 16.65 | 16.65 | 16.57 | 16.60 | 16.46 | 3,300 |
| 18 mar 2024 | 16.59 | 16.62 | 16.59 | 16.62 | 16.48 | 3,600 |
| 15 mar 2024 | 16.63 | 16.63 | 16.59 | 16.61 | 16.47 | 5,900 |
| 14 mar 2024 | 16.57 | 16.65 | 16.57 | 16.62 | 16.48 | 2,100 |
| 13 mar 2024 | 16.55 | 16.55 | 16.47 | 16.47 | 16.34 | 7,000 |
| 12 mar 2024 | 16.62 | 16.62 | 16.47 | 16.47 | 16.34 | 1,800 |
| 11 mar 2024 | 16.64 | 16.66 | 16.62 | 16.62 | 16.48 | 5,100 |
| 08 mar 2024 | 16.41 | 16.51 | 16.41 | 16.50 | 16.36 | 10,400 |
| 07 mar 2024 | 16.54 | 16.54 | 16.43 | 16.45 | 16.32 | 35,000 |
| 06 mar 2024 | 16.65 | 16.66 | 16.60 | 16.64 | 16.50 | 6,700 |
| 05 mar 2024 | 16.84 | 16.85 | 16.77 | 16.85 | 16.71 | 7,200 |
| 04 mar 2024 | 16.82 | 16.84 | 16.78 | 16.81 | 16.67 | 7,600 |
| 01 mar 2024 | 16.83 | 16.90 | 16.75 | 16.75 | 16.61 | 47,800 |
| 29 feb 2024 | 16.86 | 17.00 | 16.86 | 16.91 | 16.77 | 31,800 |
| 28 feb 2024 | 16.95 | 16.99 | 16.94 | 16.96 | 16.82 | 39,600 |
| 27 feb 2024 | 16.87 | 16.89 | 16.85 | 16.86 | 16.72 | 7,700 |
| 26 feb 2024 | 16.84 | 16.92 | 16.84 | 16.89 | 16.75 | 23,000 |
| 23 feb 2024 | 16.87 | 16.89 | 16.85 | 16.86 | 16.72 | 157,900 |
| 22 feb 2024 | 16.95 | 16.96 | 16.88 | 16.88 | 16.74 | 11,100 |
| 21 feb 2024 | 17.10 | 17.13 | 17.06 | 17.07 | 16.93 | 4,700 |
| 20 feb 2024 | 17.09 | 17.11 | 17.02 | 17.08 | 16.94 | 12,000 |
| 16 feb 2024 | 17.19 | 17.19 | 17.09 | 17.15 | 17.01 | 11,900 |
| 15 feb 2024 | 17.26 | 17.26 | 17.15 | 17.15 | 17.01 | 12,300 |
| 14 feb 2024 | 17.41 | 17.42 | 17.33 | 17.33 | 17.19 | 16,000 |
| 13 feb 2024 | 17.47 | 17.57 | 17.47 | 17.55 | 17.41 | 12,700 |
| 12 feb 2024 | 17.23 | 17.28 | 17.23 | 17.28 | 17.14 | 900 |
| 09 feb 2024 | 17.35 | 17.38 | 17.28 | 17.29 | 17.15 | 21,700 |
| 08 feb 2024 | 17.36 | 17.40 | 17.35 | 17.36 | 17.22 | 16,200 |
| 07 feb 2024 | 17.30 | 17.35 | 17.30 | 17.32 | 17.18 | 33,500 |
| 06 feb 2024 | 17.43 | 17.43 | 17.30 | 17.30 | 17.16 | 115,600 |
| 05 feb 2024 | 17.40 | 17.50 | 17.36 | 17.41 | 17.27 | 99,300 |
| 02 feb 2024 | 17.33 | 17.38 | 17.29 | 17.31 | 17.17 | 276,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.