U.S. markets open in 6 hours 19 minutes

iShares MSCI Peru ETF (EPU)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
24.35-0.08 (-0.33%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
30 sept 2021 - 30 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 202224.2624.3724.0724.3524.358,100
28 sept 202223.8624.4423.8124.4324.43107,300
27 sept 202223.7823.8823.3623.4423.4424,400
26 sept 202223.8724.0223.2923.4523.4524,400
23 sept 202224.7524.7523.7423.8023.8062,300
22 sept 202225.5025.5125.1025.2725.279,200
21 sept 202225.6825.7025.2725.3925.3967,000
20 sept 202225.6125.6825.4125.6825.689,600
19 sept 202225.4425.9025.4425.9025.9030,900
16 sept 202225.1825.5625.1625.4025.404,200
15 sept 202225.4525.9325.3625.5925.5977,800
14 sept 202225.9925.9925.6925.7025.702,300
13 sept 202226.1126.1625.6825.6825.686,700
12 sept 202227.1427.1426.4026.5226.5243,900
09 sept 202225.6626.1125.6126.1126.1145,400
08 sept 202225.2425.4925.2425.3325.3316,400
07 sept 202224.9925.1724.9525.1225.123,400
06 sept 202225.2825.4724.9125.0525.0576,000
02 sept 202224.9925.3124.7824.9424.9421,900
01 sept 202225.0025.0324.4124.5124.5144,800
31 ago 202225.7225.8625.1025.4425.44104,000
30 ago 202226.2326.2325.6525.8125.817,900
29 ago 202226.4326.4326.1426.1826.18207,100
26 ago 202226.6026.6026.1726.3926.39109,300
25 ago 202226.4426.6526.4426.5726.574,300
24 ago 202226.0526.2026.0026.1426.145,700
23 ago 202225.8026.2425.8026.2226.226,900
22 ago 202225.6125.6325.5125.5125.514,600
19 ago 202226.1426.1626.1226.1226.12151,500
18 ago 202226.6226.6226.5926.5926.591,900
17 ago 202226.7026.7026.4726.6026.604,000
16 ago 202226.9327.2026.7827.0027.0044,500
15 ago 202227.0527.0526.5626.8726.8723,900
12 ago 202227.3727.3727.0127.3027.3043,200
11 ago 202227.4027.4027.0127.1227.1228,600
10 ago 202226.6127.0026.5226.7626.7624,800
09 ago 202226.2626.3926.0226.2926.2919,100
08 ago 202226.1926.4126.1926.3626.36267,000
05 ago 202225.6125.8225.5925.6825.687,300
04 ago 202225.3925.7425.3925.5525.555,100
03 ago 202225.4225.5325.2425.4425.443,900
02 ago 202225.7225.7625.3925.3925.3929,300
01 ago 202225.6225.8125.6025.6425.6414,200
29 jul 202225.2925.9925.2925.8925.8930,600
28 jul 202225.4725.8725.3825.4825.4877,600
27 jul 202225.3825.5325.1725.2225.2225,300
26 jul 202225.6325.6825.5025.5525.5530,800
25 jul 202225.7225.8125.4125.4625.4695,900
22 jul 202225.7225.9125.5525.6525.6514,800
21 jul 202225.2025.6625.2025.6425.6492,700
20 jul 202225.1026.2725.1025.5425.54469,800
19 jul 202224.6425.1324.6425.0625.0610,600
18 jul 202223.9424.5523.9424.4224.4210,100
15 jul 202223.4923.8723.3923.7323.738,300
14 jul 202224.2424.2423.3323.5523.5519,700
13 jul 202223.6924.4023.6924.2824.2812,900
12 jul 202224.2324.6224.2324.2924.297,600
11 jul 202224.8224.9724.5824.6924.6916,700
08 jul 202225.2525.5025.1625.2425.2411,100
07 jul 202225.1125.6125.0825.4825.4829,200
06 jul 202224.8024.8024.2924.5724.5714,100
05 jul 202225.6325.6324.8024.9624.9645,500
01 jul 202225.6425.9625.4125.9325.9376,300
30 jun 202226.0126.0125.4425.5225.5250,600
29 jun 202226.5826.6826.3026.3926.3916,100
28 jun 202227.1027.1026.5026.6826.6899,000
27 jun 202226.6026.7226.3926.4926.4918,900
24 jun 202226.3126.4926.0626.3626.3628,500
23 jun 202226.9126.9525.7425.9525.9564,500
22 jun 202227.1227.4726.7726.9326.93227,800
21 jun 202227.9628.3427.5427.5727.57186,700
17 jun 202228.1128.1727.7427.8527.8513,600
16 jun 202228.0028.3128.0028.1928.1927,500
15 jun 202228.0128.8228.0128.4728.4723,100
14 jun 202228.3728.3727.8428.1228.12177,300
13 jun 202228.7828.8228.1128.4228.42329,700
10 jun 202229.3229.4829.1429.2529.2527,800
09 jun 202230.0030.0029.4429.4829.48267,400
09 jun 20221.088 Dividendo
08 jun 202231.2531.3530.8731.1730.08390,900
07 jun 202230.9131.1930.9131.1930.108,700
06 jun 202231.6631.6930.9130.9929.9134,900
03 jun 202231.7931.7931.1831.3830.2811,200
02 jun 202230.9331.8230.9331.7030.5942,600
01 jun 202231.0531.2130.7930.7929.7252,100
31 may 202231.9931.9930.7730.9629.8823,200
27 may 202231.0831.4331.0831.2430.15264,000
26 may 202230.4930.9930.4530.8229.7413,900
25 may 202230.2930.4030.1230.3929.3316,700
24 may 202230.1330.3430.0130.1629.1114,100
23 may 202230.0630.5229.7730.3729.31282,000
20 may 202229.9929.9929.3729.7728.7327,800
19 may 202228.7529.7228.4829.5128.4840,800
18 may 202229.3029.3528.5328.5627.5634,500
17 may 202229.2429.5829.0529.2528.23387,400
16 may 202228.1728.8428.1728.6127.6125,000
13 may 202227.9628.7427.7728.6627.6672,100
12 may 202227.7728.0827.4027.6826.71103,900
11 may 202228.4628.8728.1828.3427.3565,800
10 may 202228.6728.9528.1528.2927.30117,700
*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...