iShares MSCI Ireland ETF (EIRL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:57PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 68.39 | 68.74 | 68.39 | 68.64 | 68.64 | 4,784 |
| 02 may 2024 | 67.68 | 67.94 | 67.68 | 67.78 | 67.78 | 48,300 |
| 01 may 2024 | 66.53 | 66.80 | 66.49 | 66.80 | 66.80 | 1,700 |
| 30 abr 2024 | 67.57 | 67.71 | 66.57 | 66.57 | 66.57 | 3,000 |
| 29 abr 2024 | 67.81 | 67.85 | 67.53 | 67.66 | 67.66 | 1,900 |
| 26 abr 2024 | 67.72 | 67.80 | 67.72 | 67.80 | 67.80 | 1,300 |
| 25 abr 2024 | 67.31 | 67.38 | 66.67 | 67.05 | 67.05 | 4,100 |
| 24 abr 2024 | 67.63 | 67.63 | 67.23 | 67.44 | 67.44 | 2,200 |
| 23 abr 2024 | 67.74 | 67.84 | 67.74 | 67.84 | 67.84 | 1,900 |
| 22 abr 2024 | 66.33 | 66.80 | 66.33 | 66.80 | 66.80 | 3,500 |
| 19 abr 2024 | 65.75 | 66.00 | 65.75 | 65.80 | 65.80 | 6,000 |
| 18 abr 2024 | 65.76 | 66.01 | 65.75 | 65.75 | 65.75 | 4,500 |
| 17 abr 2024 | 65.72 | 65.72 | 65.43 | 65.57 | 65.57 | 9,500 |
| 16 abr 2024 | 65.68 | 65.68 | 65.50 | 65.50 | 65.50 | 1,600 |
| 15 abr 2024 | 67.18 | 67.18 | 66.01 | 66.21 | 66.21 | 9,100 |
| 12 abr 2024 | 67.55 | 67.55 | 66.75 | 66.75 | 66.75 | 4,600 |
| 11 abr 2024 | 68.15 | 68.60 | 67.97 | 68.49 | 68.49 | 8,300 |
| 10 abr 2024 | 68.49 | 68.50 | 68.14 | 68.23 | 68.23 | 23,400 |
| 09 abr 2024 | 69.63 | 69.63 | 68.70 | 69.02 | 69.02 | 5,500 |
| 08 abr 2024 | 69.17 | 69.65 | 69.17 | 69.44 | 69.44 | 3,000 |
| 05 abr 2024 | 68.38 | 69.19 | 68.38 | 68.92 | 68.92 | 2,900 |
| 04 abr 2024 | 69.00 | 69.34 | 68.08 | 68.09 | 68.09 | 28,700 |
| 03 abr 2024 | 68.42 | 68.94 | 68.42 | 68.94 | 68.94 | 5,300 |
| 02 abr 2024 | 68.61 | 68.61 | 67.96 | 67.97 | 67.97 | 9,800 |
| 01 abr 2024 | 69.57 | 69.57 | 69.01 | 69.03 | 69.03 | 3,000 |
| 28 mar 2024 | 69.40 | 69.43 | 69.16 | 69.34 | 69.34 | 10,200 |
| 27 mar 2024 | 68.91 | 68.98 | 68.83 | 68.98 | 68.98 | 1,900 |
| 26 mar 2024 | 68.90 | 69.04 | 68.74 | 68.86 | 68.86 | 3,100 |
| 25 mar 2024 | 68.73 | 68.73 | 68.38 | 68.46 | 68.46 | 7,200 |
| 22 mar 2024 | 68.90 | 69.01 | 68.52 | 68.79 | 68.79 | 2,600 |
| 21 mar 2024 | 69.28 | 69.40 | 69.28 | 69.36 | 69.36 | 1,400 |
| 20 mar 2024 | 68.58 | 69.37 | 68.50 | 69.36 | 69.36 | 12,600 |
| 19 mar 2024 | 68.49 | 68.77 | 68.49 | 68.61 | 68.61 | 3,500 |
| 18 mar 2024 | 68.46 | 68.77 | 68.46 | 68.48 | 68.48 | 6,700 |
| 15 mar 2024 | 68.55 | 68.76 | 68.41 | 68.76 | 68.76 | 3,600 |
| 14 mar 2024 | 67.90 | 67.90 | 67.78 | 67.82 | 67.82 | 1,800 |
| 13 mar 2024 | 68.45 | 68.45 | 68.20 | 68.29 | 68.29 | 4,500 |
| 12 mar 2024 | 68.13 | 68.57 | 67.84 | 68.57 | 68.57 | 6,900 |
| 11 mar 2024 | 68.23 | 68.23 | 67.76 | 67.97 | 67.97 | 1,900 |
| 08 mar 2024 | 68.67 | 68.67 | 68.07 | 68.07 | 68.07 | 1,800 |
| 07 mar 2024 | 68.00 | 68.44 | 68.00 | 68.40 | 68.40 | 5,600 |
| 06 mar 2024 | 67.82 | 68.00 | 67.64 | 67.77 | 67.77 | 36,300 |
| 05 mar 2024 | 66.61 | 66.94 | 66.61 | 66.94 | 66.94 | 4,800 |
| 04 mar 2024 | 66.63 | 66.67 | 66.44 | 66.67 | 66.67 | 1,900 |
| 01 mar 2024 | 66.07 | 66.40 | 66.06 | 66.37 | 66.37 | 3,300 |
| 29 feb 2024 | 66.22 | 66.22 | 65.85 | 66.11 | 66.11 | 4,500 |
| 28 feb 2024 | 66.30 | 66.30 | 66.10 | 66.10 | 66.10 | 1,600 |
| 27 feb 2024 | 66.16 | 66.37 | 66.02 | 66.26 | 66.26 | 13,000 |
| 26 feb 2024 | 65.45 | 65.47 | 65.36 | 65.46 | 65.46 | 3,500 |
| 23 feb 2024 | 65.90 | 66.05 | 65.89 | 66.05 | 66.05 | 1,200 |
| 22 feb 2024 | 64.70 | 65.99 | 64.70 | 65.87 | 65.87 | 3,700 |
| 21 feb 2024 | 64.35 | 64.35 | 63.77 | 64.13 | 64.13 | 6,700 |
| 20 feb 2024 | 64.27 | 64.52 | 63.96 | 63.96 | 63.96 | 1,900 |
| 16 feb 2024 | 64.61 | 64.68 | 64.33 | 64.33 | 64.33 | 3,300 |
| 15 feb 2024 | 64.35 | 64.63 | 64.06 | 64.61 | 64.61 | 3,700 |
| 14 feb 2024 | 63.83 | 64.30 | 63.83 | 64.30 | 64.30 | 1,700 |
| 13 feb 2024 | 62.86 | 63.19 | 62.83 | 62.84 | 62.84 | 34,300 |
| 12 feb 2024 | 64.06 | 64.19 | 63.86 | 64.10 | 64.10 | 5,100 |
| 09 feb 2024 | 63.73 | 64.39 | 63.73 | 64.31 | 64.31 | 6,600 |
| 08 feb 2024 | 62.98 | 63.78 | 62.98 | 63.72 | 63.72 | 11,000 |
| 07 feb 2024 | 62.76 | 62.83 | 62.68 | 62.78 | 62.78 | 3,200 |
| 06 feb 2024 | 62.51 | 62.68 | 62.31 | 62.63 | 62.63 | 7,500 |
| 05 feb 2024 | 62.36 | 62.51 | 61.78 | 62.44 | 62.44 | 5,300 |
| 02 feb 2024 | 62.20 | 62.77 | 62.18 | 62.74 | 62.74 | 20,900 |
| 01 feb 2024 | 62.46 | 63.02 | 62.44 | 62.92 | 62.92 | 72,200 |
| 31 ene 2024 | 62.77 | 62.82 | 62.22 | 62.26 | 62.26 | 3,300 |
| 30 ene 2024 | 62.82 | 63.07 | 62.44 | 62.67 | 62.67 | 51,700 |
| 29 ene 2024 | 62.54 | 62.92 | 62.37 | 62.92 | 62.92 | 2,000 |
| 26 ene 2024 | 62.93 | 62.93 | 62.59 | 62.70 | 62.70 | 4,900 |
| 25 ene 2024 | 62.06 | 62.22 | 61.79 | 62.10 | 62.10 | 9,500 |
| 24 ene 2024 | 61.90 | 61.92 | 61.38 | 61.38 | 61.38 | 6,800 |
| 23 ene 2024 | 61.30 | 61.30 | 60.71 | 61.12 | 61.12 | 6,200 |
| 22 ene 2024 | 61.24 | 61.52 | 61.24 | 61.33 | 61.33 | 3,500 |
| 19 ene 2024 | 60.44 | 61.17 | 60.44 | 61.17 | 61.17 | 6,700 |
| 18 ene 2024 | 59.60 | 60.43 | 59.53 | 60.43 | 60.43 | 17,100 |
| 17 ene 2024 | 57.64 | 57.73 | 57.63 | 57.70 | 57.70 | 1,700 |
| 16 ene 2024 | 57.88 | 58.12 | 57.82 | 57.90 | 57.90 | 21,100 |
| 12 ene 2024 | 57.87 | 57.87 | 57.46 | 57.68 | 57.68 | 5,300 |
| 11 ene 2024 | 57.95 | 57.95 | 57.22 | 57.75 | 57.75 | 27,600 |
| 10 ene 2024 | 58.93 | 58.93 | 57.95 | 58.25 | 58.25 | 6,600 |
| 09 ene 2024 | 59.70 | 59.70 | 59.21 | 59.29 | 59.29 | 3,800 |
| 08 ene 2024 | 59.76 | 60.15 | 59.58 | 60.09 | 60.09 | 53,300 |
| 05 ene 2024 | 59.61 | 59.61 | 59.48 | 59.48 | 59.48 | 2,600 |
| 04 ene 2024 | 59.43 | 59.80 | 59.27 | 59.27 | 59.27 | 30,100 |
| 03 ene 2024 | 59.75 | 59.75 | 59.20 | 59.47 | 59.47 | 8,000 |
| 02 ene 2024 | 60.70 | 60.70 | 60.08 | 60.13 | 60.13 | 4,500 |
| 29 dic 2023 | 61.27 | 61.27 | 60.96 | 61.13 | 61.13 | 5,500 |
| 28 dic 2023 | 61.59 | 61.59 | 61.35 | 61.35 | 61.35 | 1,100 |
| 27 dic 2023 | 61.81 | 61.99 | 61.81 | 61.93 | 61.93 | 2,500 |
| 26 dic 2023 | 61.45 | 61.70 | 61.37 | 61.70 | 61.70 | 1,700 |
| 22 dic 2023 | 61.16 | 61.29 | 61.15 | 61.15 | 61.15 | 3,600 |
| 21 dic 2023 | 61.22 | 61.22 | 60.67 | 61.04 | 61.04 | 5,100 |
| 20 dic 2023 | 61.35 | 61.36 | 60.52 | 60.52 | 60.52 | 6,700 |
| 20 dic 2023 | 0.15 Dividendo | |||||
| 19 dic 2023 | 60.32 | 60.92 | 60.32 | 60.92 | 60.77 | 2,700 |
| 18 dic 2023 | 60.02 | 60.02 | 59.70 | 59.80 | 59.65 | 2,600 |
| 15 dic 2023 | 59.62 | 59.62 | 59.49 | 59.59 | 59.44 | 1,000 |
| 14 dic 2023 | 59.33 | 60.13 | 59.33 | 59.69 | 59.54 | 4,900 |
| 13 dic 2023 | 57.92 | 58.69 | 57.64 | 58.69 | 58.55 | 1,800 |
| 12 dic 2023 | 57.93 | 58.12 | 57.93 | 58.09 | 57.95 | 10,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.