U.S. markets open in 7 hours 15 minutes
F S&P 500
5,204.75 -8.00 (-0.15%) F Dow Jones
39,152.00 -43.00 (-0.11%) F Nasdaq
18,144.75 -41.75 (-0.23%) E-mini Russell 2000 Index Futur
2,058.60 -6.20 (-0.30%) Petróleo
79.39 +0.40 (+0.51%) Oro
2,321.90 -0.40 (-0.02%)
SPDR Bloomberg Emerging Markets USD Bond ETF (EMHC)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 23.75 | 23.81 | 23.75 | 23.76 | 23.76 | 10,300 |
| 07 may 2024 | 23.88 | 23.93 | 23.87 | 23.89 | 23.89 | 9,700 |
| 06 may 2024 | 23.76 | 23.86 | 23.76 | 23.84 | 23.84 | 8,900 |
| 03 may 2024 | 23.79 | 23.90 | 23.71 | 23.90 | 23.90 | 41,100 |
| 02 may 2024 | 23.40 | 23.61 | 23.40 | 23.59 | 23.59 | 11,700 |
| 01 may 2024 | 23.36 | 23.52 | 23.33 | 23.38 | 23.38 | 12,500 |
| 01 may 2024 | 0.117 Dividendo | |||||
| 30 abr 2024 | 23.54 | 23.57 | 23.45 | 23.45 | 23.33 | 12,400 |
| 29 abr 2024 | 23.57 | 23.67 | 23.56 | 23.67 | 23.55 | 13,300 |
| 26 abr 2024 | 23.45 | 23.54 | 23.45 | 23.53 | 23.41 | 12,500 |
| 25 abr 2024 | 23.36 | 23.44 | 23.34 | 23.42 | 23.31 | 16,400 |
| 24 abr 2024 | 23.53 | 23.53 | 23.44 | 23.53 | 23.41 | 25,300 |
| 23 abr 2024 | 23.63 | 23.65 | 23.60 | 23.62 | 23.50 | 22,800 |
| 22 abr 2024 | 23.48 | 23.61 | 23.48 | 23.59 | 23.47 | 11,200 |
| 19 abr 2024 | 23.47 | 23.52 | 23.46 | 23.48 | 23.36 | 27,900 |
| 18 abr 2024 | 23.47 | 23.49 | 23.41 | 23.45 | 23.33 | 16,600 |
| 17 abr 2024 | 23.49 | 23.53 | 23.46 | 23.51 | 23.39 | 13,400 |
| 16 abr 2024 | 23.34 | 23.37 | 23.31 | 23.35 | 23.23 | 13,500 |
| 15 abr 2024 | 23.55 | 23.55 | 23.39 | 23.42 | 23.31 | 12,100 |
| 12 abr 2024 | 23.76 | 23.76 | 23.67 | 23.69 | 23.57 | 11,500 |
| 11 abr 2024 | 23.76 | 23.76 | 23.65 | 23.71 | 23.59 | 10,200 |
| 10 abr 2024 | 23.89 | 23.91 | 23.73 | 23.77 | 23.65 | 10,700 |
| 09 abr 2024 | 23.99 | 24.14 | 23.99 | 24.13 | 24.01 | 21,400 |
| 08 abr 2024 | 23.92 | 23.98 | 23.92 | 23.96 | 23.84 | 11,900 |
| 05 abr 2024 | 23.89 | 23.99 | 23.89 | 23.93 | 23.81 | 10,300 |
| 04 abr 2024 | 24.06 | 24.07 | 23.98 | 23.99 | 23.87 | 17,700 |
| 03 abr 2024 | 23.85 | 23.98 | 23.83 | 23.94 | 23.82 | 13,000 |
| 02 abr 2024 | 23.81 | 23.97 | 23.80 | 23.97 | 23.85 | 58,000 |
| 01 abr 2024 | 23.92 | 23.95 | 23.87 | 23.95 | 23.83 | 38,600 |
| 01 abr 2024 | 0.116 Dividendo | |||||
| 28 mar 2024 | 24.22 | 24.22 | 24.16 | 24.17 | 23.93 | 15,700 |
| 27 mar 2024 | 24.17 | 24.30 | 24.17 | 24.30 | 24.06 | 2,084,800 |
| 26 mar 2024 | 24.18 | 24.20 | 24.16 | 24.19 | 23.95 | 37,200 |
| 25 mar 2024 | 24.16 | 24.18 | 24.15 | 24.17 | 23.93 | 33,000 |
| 22 mar 2024 | 24.24 | 24.25 | 24.20 | 24.22 | 23.98 | 42,000 |
| 21 mar 2024 | 24.27 | 24.27 | 24.13 | 24.16 | 23.92 | 50,100 |
| 20 mar 2024 | 24.02 | 24.23 | 23.99 | 24.23 | 23.99 | 36,900 |
| 19 mar 2024 | 23.92 | 24.00 | 23.92 | 23.97 | 23.74 | 21,100 |
| 18 mar 2024 | 23.88 | 23.91 | 23.86 | 23.90 | 23.67 | 29,900 |
| 15 mar 2024 | 23.92 | 23.93 | 23.88 | 23.89 | 23.66 | 35,200 |
| 14 mar 2024 | 24.04 | 24.05 | 23.93 | 23.94 | 23.71 | 25,800 |
| 13 mar 2024 | 24.06 | 24.14 | 24.06 | 24.14 | 23.90 | 43,900 |
| 12 mar 2024 | 24.05 | 24.08 | 24.04 | 24.07 | 23.83 | 25,100 |
| 11 mar 2024 | 24.10 | 24.13 | 24.08 | 24.11 | 23.87 | 13,800 |
| 08 mar 2024 | 24.14 | 24.18 | 24.11 | 24.12 | 23.88 | 16,400 |
| 07 mar 2024 | 24.12 | 24.12 | 24.04 | 24.11 | 23.87 | 12,100 |
| 06 mar 2024 | 24.03 | 24.09 | 24.03 | 24.05 | 23.82 | 10,500 |
| 05 mar 2024 | 23.96 | 24.02 | 23.96 | 24.00 | 23.76 | 10,200 |
| 04 mar 2024 | 23.91 | 23.94 | 23.87 | 23.90 | 23.67 | 23,800 |
| 01 mar 2024 | 23.88 | 24.01 | 23.81 | 24.00 | 23.77 | 11,300 |
| 01 mar 2024 | 0.111 Dividendo | |||||
| 29 feb 2024 | 24.01 | 24.01 | 23.97 | 24.00 | 23.66 | 12,800 |
| 28 feb 2024 | 23.88 | 23.96 | 23.88 | 23.95 | 23.61 | 37,500 |
| 27 feb 2024 | 23.90 | 23.91 | 23.84 | 23.84 | 23.50 | 10,400 |
| 26 feb 2024 | 23.99 | 23.99 | 23.92 | 23.94 | 23.59 | 10,100 |
| 23 feb 2024 | 23.87 | 24.00 | 23.87 | 23.98 | 23.64 | 15,100 |
| 22 feb 2024 | 23.80 | 23.86 | 23.77 | 23.83 | 23.49 | 13,300 |
| 21 feb 2024 | 23.78 | 23.79 | 23.70 | 23.73 | 23.39 | 15,900 |
| 20 feb 2024 | 23.72 | 23.80 | 23.72 | 23.76 | 23.42 | 40,700 |
| 16 feb 2024 | 23.74 | 23.81 | 23.74 | 23.76 | 23.42 | 30,500 |
| 15 feb 2024 | 23.85 | 23.91 | 23.83 | 23.91 | 23.57 | 56,200 |
| 14 feb 2024 | 23.65 | 23.73 | 23.64 | 23.72 | 23.38 | 9,000 |
| 13 feb 2024 | 23.66 | 23.87 | 23.59 | 23.59 | 23.25 | 59,900 |
| 12 feb 2024 | 23.85 | 23.90 | 23.84 | 23.86 | 23.52 | 23,800 |
| 09 feb 2024 | 23.80 | 23.84 | 23.77 | 23.83 | 23.48 | 36,400 |
| 08 feb 2024 | 23.84 | 23.86 | 23.81 | 23.81 | 23.47 | 12,700 |
| 07 feb 2024 | 23.82 | 23.91 | 23.82 | 23.86 | 23.52 | 72,200 |
| 06 feb 2024 | 23.78 | 23.90 | 23.78 | 23.87 | 23.53 | 37,400 |
| 05 feb 2024 | 23.73 | 23.73 | 23.66 | 23.70 | 23.36 | 22,100 |
| 02 feb 2024 | 23.91 | 23.91 | 23.85 | 23.88 | 23.54 | 16,300 |
| 01 feb 2024 | 24.04 | 24.15 | 24.02 | 24.09 | 23.75 | 52,800 |
| 01 feb 2024 | 0.091 Dividendo | |||||
| 31 ene 2024 | 24.05 | 24.09 | 23.97 | 24.01 | 23.58 | 16,300 |
| 30 ene 2024 | 23.97 | 23.99 | 23.89 | 23.99 | 23.56 | 12,000 |
| 29 ene 2024 | 23.87 | 23.94 | 23.84 | 23.93 | 23.50 | 14,000 |
| 26 ene 2024 | 23.78 | 23.86 | 23.78 | 23.83 | 23.40 | 23,100 |
| 25 ene 2024 | 23.74 | 23.88 | 23.70 | 23.84 | 23.41 | 29,900 |
| 24 ene 2024 | 23.80 | 23.80 | 23.65 | 23.67 | 23.24 | 10,100 |
| 23 ene 2024 | 23.75 | 23.76 | 23.65 | 23.70 | 23.28 | 17,700 |
| 22 ene 2024 | 23.87 | 23.88 | 23.81 | 23.86 | 23.43 | 23,500 |
| 19 ene 2024 | 23.79 | 23.86 | 23.76 | 23.83 | 23.40 | 11,200 |
| 18 ene 2024 | 23.87 | 23.95 | 23.79 | 23.79 | 23.36 | 24,700 |
| 17 ene 2024 | 23.88 | 23.98 | 23.78 | 23.88 | 23.45 | 59,500 |
| 16 ene 2024 | 24.08 | 24.08 | 23.90 | 23.95 | 23.52 | 207,500 |
| 12 ene 2024 | 24.12 | 24.23 | 24.09 | 24.16 | 23.72 | 58,100 |
| 11 ene 2024 | 24.00 | 24.13 | 23.93 | 24.12 | 23.68 | 1,037,700 |
| 10 ene 2024 | 23.91 | 24.04 | 23.90 | 23.95 | 23.52 | 4,246,600 |
| 09 ene 2024 | 23.80 | 23.87 | 23.78 | 23.79 | 23.36 | 11,400 |
| 08 ene 2024 | 23.88 | 23.90 | 23.77 | 23.84 | 23.41 | 79,100 |
| 05 ene 2024 | 23.95 | 23.98 | 23.82 | 23.82 | 23.38 | 2,900 |
| 04 ene 2024 | 23.91 | 23.94 | 23.88 | 23.91 | 23.48 | 9,400 |
| 03 ene 2024 | 23.94 | 24.02 | 23.91 | 24.02 | 23.58 | 4,300 |
| 02 ene 2024 | 24.19 | 24.19 | 24.12 | 24.13 | 23.69 | 21,000 |
| 29 dic 2023 | 24.39 | 24.39 | 24.36 | 24.36 | 23.92 | 1,100 |
| 28 dic 2023 | 24.47 | 24.47 | 24.39 | 24.42 | 23.98 | 5,700 |
| 27 dic 2023 | 24.39 | 24.50 | 24.39 | 24.46 | 24.02 | 3,100 |
| 26 dic 2023 | 24.30 | 24.36 | 24.30 | 24.35 | 23.91 | 2,500 |
| 22 dic 2023 | 24.37 | 24.38 | 24.31 | 24.31 | 23.87 | 18,800 |
| 21 dic 2023 | 24.38 | 24.40 | 24.30 | 24.33 | 23.89 | 16,900 |
| 20 dic 2023 | 24.31 | 24.39 | 24.20 | 24.32 | 23.88 | 64,700 |
| *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.