U.S. markets closed

iShares MSCI Poland ETF (EPOL)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
24.70-0.50 (-2.00%)
Al cierre: 03:59PM EDT
24.60 -0.10 (-0.43%)
Fuera de horario: 04:04PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202424.8724.9024.6924.7124.71124,100
09 may 202425.0125.2225.0125.2125.2182,500
08 may 202424.5524.7824.5024.7624.7650,300
07 may 202424.8424.8524.5624.6324.6352,700
06 may 202424.5024.8324.5024.8324.8342,100
03 may 202424.2024.4224.1124.2724.27141,200
02 may 202423.8123.9023.5723.8523.85987,000
01 may 202423.5323.9623.4823.5823.58185,000
30 abr 202423.7923.9223.5623.5623.5675,400
29 abr 202423.8324.1923.7924.1624.16122,800
26 abr 202423.7523.9123.7423.8723.8770,100
25 abr 202423.4323.7623.3423.7223.7297,100
24 abr 202423.7623.7723.5823.6723.67127,700
23 abr 202423.9924.1623.9424.0524.05274,500
22 abr 202423.5723.8923.5523.8323.8395,800
19 abr 202423.3623.4023.2023.3123.31120,500
18 abr 202423.0623.3623.0123.1823.1899,200
17 abr 202423.0023.0622.8022.9222.92125,000
16 abr 202422.6422.6422.2622.3822.38265,200
15 abr 202423.5923.5923.0523.1323.13243,300
12 abr 202423.6123.6323.1923.2323.23219,900
11 abr 202424.2024.2023.8624.1024.10312,200
10 abr 202424.1324.3224.0624.1824.18178,700
09 abr 202424.8224.8624.2524.3824.3891,200
08 abr 202424.4524.6724.4324.6624.66179,200
05 abr 202423.9424.2223.9224.1924.19137,800
04 abr 202424.1424.2523.8623.9023.90244,800
03 abr 202423.5523.8323.5423.7723.77235,200
02 abr 202423.6323.6623.5323.6423.64200,200
01 abr 202423.7423.8123.4623.5223.5291,300
28 mar 202423.5123.6523.4623.5923.59838,200
27 mar 202423.1923.2723.0923.2223.22233,400
26 mar 202423.2023.4123.2023.2323.23139,000
25 mar 202422.9623.0922.8622.8922.89219,600
22 mar 202423.3323.3923.0623.1123.11107,200
21 mar 202423.4823.5723.4523.4623.4672,700
20 mar 202422.5823.1622.5423.1223.12211,100
19 mar 202422.4522.9322.3222.8522.85125,800
18 mar 202423.0723.1022.7922.8822.88134,200
15 mar 202423.4023.4722.8223.0823.08563,500
14 mar 202423.7723.8023.4723.6223.62333,300
13 mar 202423.7823.8523.7123.7923.79262,400
12 mar 202423.3723.8523.2823.8423.8491,200
11 mar 202423.0923.3223.0923.2823.2885,700
08 mar 202422.9723.2122.9222.9322.93108,400
07 mar 202422.8523.0422.7723.0123.01104,900
06 mar 202423.2023.3023.1023.2023.20218,300
05 mar 202423.0623.1722.8022.8722.87380,200
04 mar 202423.2023.2323.1323.1523.15194,200
01 mar 202423.3523.5423.1723.5123.51114,700
29 feb 202423.4223.5123.3023.3123.31165,800
28 feb 202423.4223.4623.2923.3523.35437,800
27 feb 202423.8623.8923.7323.8623.86185,900
26 feb 202423.8723.9223.8323.8723.87159,800
23 feb 202423.9123.9823.7923.9123.91224,000
22 feb 202423.5023.7023.4423.6523.65155,000
21 feb 202423.4223.4323.1523.3923.39106,000
20 feb 202423.1923.4323.1923.4323.43131,600
16 feb 202422.6222.7522.5222.6322.6393,700
15 feb 202422.3722.5322.3422.5122.5185,600
14 feb 202421.9422.4621.9222.4222.4262,400
13 feb 202421.9421.9721.7021.8021.80121,400
12 feb 202422.1722.6622.1722.5722.5789,500
09 feb 202422.1222.3122.1122.2822.2874,200
08 feb 202422.1622.2822.1022.2222.22113,500
07 feb 202422.2722.4322.2122.4122.41177,900
06 feb 202422.2522.3122.1622.2222.2296,500
05 feb 202422.4922.4922.1122.2222.22160,500
02 feb 202422.5822.7022.4522.7022.70238,900
01 feb 202422.2422.5022.2322.4922.49236,300
31 ene 202421.9122.1521.8021.9021.90448,000
30 ene 202421.3721.5221.3421.5121.5150,200
29 ene 202421.0721.2321.0121.2121.2157,500
26 ene 202421.2221.3321.2221.2621.2657,200
25 ene 202421.2221.2221.0421.1721.17125,500
24 ene 202421.3521.4021.1221.1321.13356,400
23 ene 202420.8120.9220.7620.9120.9167,600
22 ene 202421.0921.2321.0921.1521.15271,100
19 ene 202420.9621.1820.8821.1821.18125,900
18 ene 202420.5920.8220.5520.8020.8079,700
17 ene 202420.4820.5720.3620.5520.55155,700
16 ene 202420.9420.9820.7520.8620.86446,500
12 ene 202421.7321.8121.5621.6121.61110,100
11 ene 202421.6921.7921.4521.6121.61216,300
10 ene 202421.9222.0021.8321.9121.91323,400
09 ene 202422.0322.1021.9622.0322.03108,600
08 ene 202421.8722.1921.8722.1822.18204,400
05 ene 202421.7322.0521.7121.7421.74147,400
04 ene 202421.7222.0021.7221.8721.87145,000
03 ene 202421.6422.0821.5922.0622.06222,100
02 ene 202422.0722.1221.9321.9321.93285,700
29 dic 202322.7822.7822.6022.6522.65195,200
28 dic 202323.0723.0922.8822.8922.89134,700
27 dic 202323.1723.2323.1123.2123.21201,700
26 dic 202322.6822.9022.6822.8622.8675,700
22 dic 202322.8022.8322.6622.7322.73111,700
21 dic 202322.7222.8822.6622.8722.87112,900
20 dic 202322.6722.6722.2522.2622.26341,500
20 dic 20230.651 Dividendo
19 dic 202323.4023.5123.3123.3822.73286,000
*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...