U.S. markets close in 2 hours 4 minutes

iShares MSCI Peru ETF (EPU)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
40.96-0.10 (-0.24%)
A partir del 01:19PM EDT. Mercado abierto.
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 jul 202440.7640.9740.7640.9640.9612,241
22 jul 202440.9841.0640.6641.0641.063,800
19 jul 202440.6641.1340.6041.0241.0241,100
18 jul 202441.7241.7240.6640.6640.6639,500
17 jul 202442.1242.2241.7641.9041.9018,600
16 jul 202441.8842.3241.7842.2642.2632,700
15 jul 202442.5442.5441.7641.7641.7644,900
12 jul 202442.2642.6642.1842.2442.24177,600
11 jul 202442.9442.9442.1342.3942.39198,900
10 jul 202442.1742.3041.9342.1342.1393,700
09 jul 202441.7842.1241.7841.9241.9299,300
08 jul 202441.6942.0741.4842.0142.0122,600
05 jul 202441.7042.0041.7041.9241.927,400
03 jul 202440.9741.6940.9741.4941.4931,000
02 jul 202439.8340.3739.7440.2740.27172,600
01 jul 202440.4640.4739.9840.1040.108,300
28 jun 202440.1340.3439.7840.2340.2343,300
27 jun 202440.2440.2939.7239.8039.8021,600
26 jun 202439.9340.3339.9340.2940.295,700
25 jun 202440.3240.4940.2840.3540.354,800
24 jun 202440.5840.8540.4340.7440.748,000
21 jun 202440.7940.7940.2840.3240.3213,200
20 jun 202440.7540.8140.6040.7840.7819,500
18 jun 202439.6740.5039.6740.3340.3395,800
17 jun 202440.0540.0539.6139.8539.857,800
14 jun 202439.7440.3139.5639.8539.8523,000
13 jun 202440.5640.5640.0040.1640.167,600
12 jun 202440.9241.0740.7240.8440.8414,200
11 jun 202440.8940.9240.1740.4040.4028,000
11 jun 20240.993 Dividendo
10 jun 202441.8042.0441.7042.0341.0424,700
07 jun 202442.1542.3541.7641.8440.8527,200
06 jun 202442.6043.1742.1842.9741.95184,800
05 jun 202442.5042.6042.1242.4741.4732,800
04 jun 202442.9042.9041.9942.2841.28111,100
03 jun 202444.0144.1243.3643.5942.569,600
31 may 202443.7643.8943.2743.8542.8111,800
30 may 202442.7043.1442.6042.9541.9418,000
29 may 202443.5043.5043.0043.2642.2478,900
28 may 202443.5243.9943.4143.8942.8527,200
24 may 202442.7343.2842.7143.0041.9815,000
23 may 202443.2943.2942.4342.7441.7331,700
22 may 202444.4144.4142.8942.8941.8851,900
21 may 202444.7344.9744.6144.8543.7912,400
20 may 202444.4644.9444.3644.9243.8656,000
17 may 202443.3944.3643.3944.1043.0639,000
16 may 202443.1143.3843.0443.0642.047,000
15 may 202443.5743.5742.7043.3642.3415,100
14 may 202442.7343.2842.6943.1842.1614,000
13 may 202443.5443.5442.3442.5541.5416,000
10 may 202442.9343.0742.4442.5941.5818,500
09 may 202441.7942.5441.6642.3641.36137,600
08 may 202441.3341.5941.1241.5040.5240,600
07 may 202441.7741.7841.6541.6540.674,300
06 may 202441.8141.8141.6041.6540.6735,600
03 may 202440.9441.3540.9141.2140.2425,200
02 may 202440.9440.9640.4640.7839.8220,200
01 may 202440.7841.2440.3340.5939.6319,000
30 abr 202441.3141.4040.8240.8439.8819,100
29 abr 202441.5041.7540.9341.7040.7111,700
26 abr 202440.7441.1640.6941.0940.129,900
25 abr 202440.0140.5639.8040.4639.5017,500
24 abr 202440.0140.0639.6539.9338.992,300
23 abr 202439.2339.9639.2339.6338.6917,300
22 abr 202439.8339.8839.2239.8138.8715,300
19 abr 202440.3040.3639.9940.0439.0913,400
18 abr 202439.5640.0939.4439.8838.949,900
17 abr 202439.7239.7239.0339.4038.4717,000
16 abr 202438.9039.3038.3239.2038.2711,500
15 abr 202440.1840.2339.3739.3838.4523,700
12 abr 202441.2141.2139.8339.9238.9811,500
11 abr 202440.5740.7640.1840.7339.773,700
10 abr 202440.0040.6340.0040.3039.3514,700
09 abr 202440.7840.9740.4540.5939.638,600
08 abr 202440.2140.2640.0440.1139.168,300
05 abr 202440.0940.0939.7639.8838.945,400
04 abr 202440.1640.6539.9239.9238.9876,400
03 abr 202439.7940.5339.7940.4139.4621,200
02 abr 202439.2439.3839.2439.2638.332,900
01 abr 202439.1339.3238.9939.0938.1714,300
28 mar 202438.8639.3238.8639.1738.2414,100
27 mar 202438.4938.9438.4938.6537.7426,200
26 mar 202439.0839.0838.5738.5737.666,100
25 mar 202439.0539.6839.0539.1038.1813,800
22 mar 202439.3239.4139.2439.3338.405,900
21 mar 202439.6639.6939.3839.5538.62109,200
20 mar 202438.8139.5038.3839.5038.5711,200
19 mar 202438.8038.8338.3238.3937.4813,500
18 mar 202439.2239.4438.9438.9438.0237,400
15 mar 202438.5039.2338.5039.1638.2312,400
14 mar 202438.4538.4538.2438.3737.465,900
13 mar 202437.6638.6037.6538.4137.5036,500
12 mar 202437.1537.4237.1437.3336.456,900
11 mar 202437.3937.4237.2637.3636.489,200
08 mar 202436.8737.1736.8737.0936.213,200
07 mar 202436.3136.8836.3036.7235.8563,700
06 mar 202435.9436.1935.8835.9635.1124,100
05 mar 202435.7335.8435.3235.5434.7068,900
04 mar 202435.5335.8735.5335.6534.8127,900
01 mar 202435.6735.6735.1135.4634.628,300
*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...