iShares MSCI Peru ETF (EPU)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

43.72

+0.64

(+1.48%)

Al cierre: 03:51PM EDT

Periodo de tiempo:

06 oct 2023 - 06 oct 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 oct 2024	43.59	43.73	43.41	43.72	43.72	4,100
03 oct 2024	42.75	43.15	42.75	43.09	43.09	3,000
02 oct 2024	43.62	43.72	43.29	43.42	43.42	26,400
01 oct 2024	43.85	43.85	43.22	43.24	43.24	75,400
30 sept 2024	43.63	43.66	43.17	43.18	43.18	9,000
27 sept 2024	44.05	44.07	43.77	44.05	44.05	8,200
26 sept 2024	43.67	44.27	43.50	44.22	44.22	9,400
25 sept 2024	42.73	42.76	42.37	42.43	42.43	3,400
24 sept 2024	42.65	43.17	42.48	43.17	43.17	19,400
23 sept 2024	41.34	41.80	41.34	41.62	41.62	3,300
20 sept 2024	41.41	41.49	41.12	41.35	41.35	3,600
19 sept 2024	41.92	41.92	41.36	41.40	41.40	6,500
18 sept 2024	40.54	41.46	40.52	40.90	40.90	3,400
17 sept 2024	40.51	40.74	40.35	40.44	40.44	14,500
16 sept 2024	40.71	41.06	40.54	40.66	40.66	8,900
13 sept 2024	40.45	40.58	40.45	40.55	40.55	1,800
12 sept 2024	39.29	40.00	39.29	39.95	39.95	34,900
11 sept 2024	38.82	39.10	38.59	39.07	39.07	8,800
10 sept 2024	38.84	38.84	38.39	38.64	38.64	12,600
09 sept 2024	38.80	38.98	38.77	38.81	38.81	4,000
06 sept 2024	39.17	39.17	38.52	38.53	38.53	11,800
05 sept 2024	39.34	39.47	39.15	39.21	39.21	8,900
04 sept 2024	38.92	39.33	38.89	38.91	38.91	95,500
03 sept 2024	39.41	39.41	39.04	39.10	39.10	58,500
30 ago 2024	40.34	40.68	40.24	40.68	40.68	10,500
29 ago 2024	40.05	40.41	40.05	40.31	40.31	16,100
28 ago 2024	40.16	40.27	39.99	40.10	40.10	18,200
27 ago 2024	40.46	40.80	40.45	40.72	40.72	13,500
26 ago 2024	40.89	40.89	40.62	40.70	40.70	6,500
23 ago 2024	40.38	40.76	40.25	40.61	40.61	23,500
22 ago 2024	40.37	40.55	40.01	40.02	40.02	8,900
21 ago 2024	40.56	40.83	40.53	40.59	40.59	15,100
20 ago 2024	40.83	40.83	40.41	40.58	40.58	5,200
19 ago 2024	40.16	40.67	40.16	40.50	40.50	10,600
16 ago 2024	40.31	40.31	40.08	40.15	40.15	18,700
15 ago 2024	40.34	40.48	40.21	40.22	40.22	10,500
14 ago 2024	39.52	39.72	39.51	39.51	39.51	303,200
13 ago 2024	39.46	39.78	39.46	39.67	39.67	261,400
12 ago 2024	39.50	39.82	39.50	39.52	39.52	274,100
09 ago 2024	39.39	39.55	39.03	39.36	39.36	256,900
08 ago 2024	38.72	39.44	38.63	39.32	39.32	7,600
07 ago 2024	39.40	39.40	38.35	38.54	38.54	25,000
06 ago 2024	38.12	39.10	38.12	38.76	38.76	13,600
05 ago 2024	37.13	38.49	37.07	38.41	38.41	92,000
02 ago 2024	39.85	39.85	38.68	39.08	39.08	126,000
01 ago 2024	41.00	41.12	39.72	40.14	40.14	37,200
31 jul 2024	41.28	41.69	41.07	41.12	41.12	29,700
30 jul 2024	40.44	40.67	40.41	40.55	40.55	13,000
29 jul 2024	40.43	40.64	40.43	40.59	40.59	6,600
26 jul 2024	40.89	40.89	40.47	40.64	40.64	2,100
25 jul 2024	40.45	40.64	40.08	40.50	40.50	4,900
24 jul 2024	41.07	41.13	40.82	40.98	40.98	9,100
23 jul 2024	40.76	41.01	40.76	41.00	41.00	24,400
22 jul 2024	40.98	41.06	40.66	41.06	41.06	3,800
19 jul 2024	40.66	41.13	40.60	41.02	41.02	41,100
18 jul 2024	41.72	41.72	40.66	40.66	40.66	39,500
17 jul 2024	42.12	42.22	41.76	41.90	41.90	18,600
16 jul 2024	41.88	42.32	41.78	42.26	42.26	32,700
15 jul 2024	42.54	42.54	41.76	41.76	41.76	44,900
12 jul 2024	42.26	42.66	42.18	42.24	42.24	177,600
11 jul 2024	42.94	42.94	42.13	42.39	42.39	198,900
10 jul 2024	42.17	42.30	41.93	42.13	42.13	93,700
09 jul 2024	41.78	42.12	41.78	41.92	41.92	99,300
08 jul 2024	41.69	42.07	41.48	42.01	42.01	22,600
05 jul 2024	41.70	42.00	41.70	41.92	41.92	7,400
03 jul 2024	40.97	41.69	40.97	41.49	41.49	31,000
02 jul 2024	39.83	40.37	39.74	40.27	40.27	172,600
01 jul 2024	40.46	40.47	39.98	40.10	40.10	8,300
28 jun 2024	40.13	40.34	39.78	40.23	40.23	43,300
27 jun 2024	40.24	40.29	39.72	39.80	39.80	21,600
26 jun 2024	39.93	40.33	39.93	40.29	40.29	5,700
25 jun 2024	40.32	40.49	40.28	40.35	40.35	4,800
24 jun 2024	40.58	40.85	40.43	40.74	40.74	8,000
21 jun 2024	40.79	40.79	40.28	40.32	40.32	13,200
20 jun 2024	40.75	40.81	40.60	40.78	40.78	19,500
18 jun 2024	39.67	40.50	39.67	40.33	40.33	95,800
17 jun 2024	40.05	40.05	39.61	39.85	39.85	7,800
14 jun 2024	39.74	40.31	39.56	39.85	39.85	23,000
13 jun 2024	40.56	40.56	40.00	40.16	40.16	7,600
12 jun 2024	40.92	41.07	40.72	40.84	40.84	14,200
11 jun 2024	40.89	40.92	40.17	40.40	40.40	28,000
11 jun 2024	0.993 Dividendo
10 jun 2024	41.80	42.04	41.70	42.03	41.04	24,700
07 jun 2024	42.15	42.35	41.76	41.84	40.85	27,200
06 jun 2024	42.60	43.17	42.18	42.97	41.95	184,800
05 jun 2024	42.50	42.60	42.12	42.47	41.47	32,800
04 jun 2024	42.90	42.90	41.99	42.28	41.28	111,100
03 jun 2024	44.01	44.12	43.36	43.59	42.56	9,600
31 may 2024	43.76	43.89	43.27	43.85	42.81	11,800
30 may 2024	42.70	43.14	42.60	42.95	41.94	18,000
29 may 2024	43.50	43.50	43.00	43.26	42.24	78,900
28 may 2024	43.52	43.99	43.41	43.89	42.85	27,200
24 may 2024	42.73	43.28	42.71	43.00	41.98	15,000
23 may 2024	43.29	43.29	42.43	42.74	41.73	31,700
22 may 2024	44.41	44.41	42.89	42.89	41.88	51,900
21 may 2024	44.73	44.97	44.61	44.85	43.79	12,400
20 may 2024	44.46	44.94	44.36	44.92	43.86	56,000
17 may 2024	43.39	44.36	43.39	44.10	43.06	39,000
16 may 2024	43.11	43.38	43.04	43.06	42.04	7,000
15 may 2024	43.57	43.57	42.70	43.36	42.34	15,100
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...

S&P 5005,751.07+51.13(+0.90%)

Dow Jones42,352.75+341.16(+0.81%)

Nasdaq18,137.85+219.38(+1.22%)

Russell 20002,212.80+32.65(+1.50%)

Petróleo74.45+0.74(+1.00%)

Oro2,673.20-6.00(-0.22%)

iShares MSCI Peru ETF (EPU)

S&P 500
5,751.07
+51.13(+0.90%)

Dow Jones
42,352.75
+341.16(+0.81%)

Nasdaq
18,137.85
+219.38(+1.22%)

Russell 2000
2,212.80
+32.65(+1.50%)

Petróleo
74.45
+0.74(+1.00%)

Oro
2,673.20
-6.00(-0.22%)