FlexShares STOXX US ESG Select Index Fund (ESG)
Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:57PM 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 | 135.27 | 135.63 | 135.27 | 135.63 | 135.63 | 15,100 |
| 03 oct 2024 | 134.05 | 134.28 | 134.05 | 134.28 | 134.28 | 600 |
| 02 oct 2024 | 134.87 | 134.87 | 134.82 | 134.83 | 134.83 | 3,000 |
| 01 oct 2024 | 136.10 | 136.10 | 134.54 | 134.93 | 134.93 | 2,500 |
| 30 sept 2024 | 135.12 | 135.85 | 135.12 | 135.85 | 135.85 | 9,900 |
| 27 sept 2024 | 135.69 | 135.69 | 135.50 | 135.50 | 135.50 | 500 |
| 26 sept 2024 | 135.72 | 135.72 | 135.56 | 135.56 | 135.56 | 1,000 |
| 25 sept 2024 | 135.24 | 135.24 | 135.01 | 135.01 | 135.01 | 21,500 |
| 24 sept 2024 | 135.20 | 135.38 | 134.97 | 135.31 | 135.31 | 31,500 |
| 23 sept 2024 | 135.08 | 135.36 | 135.08 | 135.36 | 135.36 | 1,700 |
| 20 sept 2024 | 134.30 | 134.78 | 134.30 | 134.78 | 134.78 | 1,400 |
| 20 sept 2024 | 0.411 Dividendo | |||||
| 19 sept 2024 | 135.52 | 135.52 | 135.21 | 135.32 | 134.91 | 1,300 |
| 18 sept 2024 | 133.35 | 134.00 | 133.35 | 133.39 | 132.98 | 4,600 |
| 17 sept 2024 | 133.60 | 134.06 | 133.21 | 133.51 | 133.11 | 10,800 |
| 16 sept 2024 | 133.07 | 133.53 | 133.07 | 133.53 | 133.12 | 6,700 |
| 13 sept 2024 | 132.74 | 132.99 | 132.74 | 132.99 | 132.58 | 43,900 |
| 12 sept 2024 | 132.10 | 132.26 | 132.10 | 132.26 | 131.86 | 16,100 |
| 11 sept 2024 | 130.65 | 131.30 | 130.64 | 131.30 | 130.90 | 1,100 |
| 10 sept 2024 | 130.56 | 130.64 | 130.56 | 130.64 | 130.24 | 2,300 |
| 09 sept 2024 | 130.02 | 130.45 | 130.02 | 130.16 | 129.76 | 1,300 |
| 06 sept 2024 | 128.96 | 129.04 | 128.85 | 128.85 | 128.46 | 5,700 |
| 05 sept 2024 | 131.83 | 131.83 | 130.78 | 130.95 | 130.55 | 2,700 |
| 04 sept 2024 | 131.30 | 131.74 | 131.28 | 131.56 | 131.16 | 2,400 |
| 03 sept 2024 | 132.99 | 132.99 | 131.40 | 131.40 | 131.00 | 800 |
| 30 ago 2024 | 133.47 | 133.47 | 133.47 | 133.47 | 133.06 | 300 |
| 29 ago 2024 | 132.11 | 132.71 | 131.95 | 131.95 | 131.55 | 1,600 |
| 28 ago 2024 | 132.06 | 132.07 | 130.97 | 131.51 | 131.11 | 1,100 |
| 27 ago 2024 | 132.14 | 132.14 | 132.14 | 132.14 | 131.73 | 400 |
| 26 ago 2024 | 132.34 | 132.34 | 131.99 | 131.99 | 131.59 | 500 |
| 23 ago 2024 | 131.62 | 132.41 | 131.62 | 132.41 | 132.00 | 300 |
| 22 ago 2024 | 132.44 | 132.44 | 131.05 | 131.05 | 130.65 | 5,700 |
| 21 ago 2024 | 131.61 | 132.12 | 131.61 | 132.12 | 131.72 | 1,500 |
| 20 ago 2024 | 131.23 | 131.51 | 131.23 | 131.46 | 131.06 | 9,200 |
| 19 ago 2024 | 130.44 | 131.46 | 130.44 | 131.46 | 131.06 | 1,200 |
| 16 ago 2024 | 130.57 | 130.64 | 130.57 | 130.61 | 130.21 | 500 |
| 15 ago 2024 | 130.45 | 130.50 | 130.40 | 130.40 | 130.00 | 1,100 |
| 14 ago 2024 | 128.02 | 128.35 | 128.02 | 128.35 | 127.96 | 600 |
| 13 ago 2024 | 126.86 | 127.91 | 126.64 | 127.91 | 127.52 | 8,400 |
| 12 ago 2024 | 126.23 | 126.23 | 125.90 | 125.91 | 125.53 | 1,100 |
| 09 ago 2024 | 125.43 | 126.38 | 125.43 | 126.36 | 125.98 | 21,700 |
| 08 ago 2024 | 124.29 | 125.54 | 124.29 | 125.52 | 125.14 | 6,300 |
| 07 ago 2024 | 125.06 | 125.43 | 122.93 | 122.93 | 122.56 | 9,400 |
| 06 ago 2024 | 124.57 | 124.57 | 123.82 | 123.82 | 123.44 | 800 |
| 05 ago 2024 | 122.77 | 122.77 | 122.40 | 122.40 | 122.03 | 1,800 |
| 02 ago 2024 | 126.43 | 126.47 | 125.59 | 125.90 | 125.52 | 500 |
| 01 ago 2024 | 128.71 | 128.71 | 128.53 | 128.53 | 128.14 | 800 |
| 31 jul 2024 | 130.29 | 130.35 | 130.18 | 130.18 | 129.78 | 2,600 |
| 30 jul 2024 | 128.46 | 129.02 | 128.39 | 129.02 | 128.63 | 600 |
| 29 jul 2024 | 129.32 | 129.47 | 128.93 | 129.26 | 128.87 | 2,000 |
| 26 jul 2024 | 129.55 | 129.55 | 128.86 | 128.86 | 128.47 | 19,800 |
| 25 jul 2024 | 128.54 | 128.54 | 127.72 | 127.72 | 127.33 | 900 |
| 24 jul 2024 | 128.84 | 128.84 | 128.00 | 128.03 | 127.64 | 3,000 |
| 23 jul 2024 | 130.77 | 130.77 | 130.77 | 130.77 | 130.37 | 200 |
| 22 jul 2024 | 130.79 | 131.27 | 130.70 | 131.15 | 130.75 | 3,300 |
| 19 jul 2024 | 131.03 | 131.03 | 130.04 | 130.04 | 129.64 | 1,400 |
| 18 jul 2024 | 131.25 | 131.25 | 131.12 | 131.12 | 130.72 | 1,600 |
| 17 jul 2024 | 132.59 | 132.64 | 132.37 | 132.37 | 131.97 | 1,300 |
| 16 jul 2024 | 133.02 | 133.78 | 133.02 | 133.78 | 133.37 | 2,400 |
| 15 jul 2024 | 133.06 | 133.32 | 132.41 | 132.80 | 132.40 | 5,700 |
| 12 jul 2024 | 131.62 | 132.66 | 131.62 | 132.08 | 131.68 | 5,700 |
| 11 jul 2024 | 132.23 | 132.23 | 131.29 | 131.54 | 131.15 | 2,800 |
| 10 jul 2024 | 132.33 | 132.45 | 132.33 | 132.45 | 132.05 | 400 |
| 09 jul 2024 | 131.45 | 131.45 | 131.35 | 131.40 | 131.00 | 1,000 |
| 08 jul 2024 | 131.31 | 131.33 | 131.10 | 131.24 | 130.84 | 2,400 |
| 05 jul 2024 | 130.39 | 131.35 | 130.39 | 131.35 | 130.95 | 4,100 |
| 03 jul 2024 | 130.29 | 130.32 | 130.29 | 130.32 | 129.93 | 200 |
| 02 jul 2024 | 129.04 | 129.87 | 129.04 | 129.87 | 129.48 | 1,400 |
| 01 jul 2024 | 128.78 | 128.78 | 128.47 | 128.75 | 128.36 | 11,700 |
| 28 jun 2024 | 128.89 | 129.53 | 128.29 | 128.29 | 127.90 | 4,500 |
| 27 jun 2024 | 128.48 | 128.76 | 128.48 | 128.76 | 128.37 | 1,900 |
| 26 jun 2024 | 128.10 | 128.65 | 128.10 | 128.65 | 128.26 | 2,300 |
| 25 jun 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 127.90 | 100 |
| 24 jun 2024 | 128.43 | 128.64 | 128.43 | 128.43 | 128.04 | 500 |
| 21 jun 2024 | 128.21 | 128.22 | 127.86 | 128.19 | 127.80 | 3,700 |
| 21 jun 2024 | 0.413 Dividendo | |||||
| 20 jun 2024 | 128.22 | 128.56 | 128.20 | 128.48 | 127.68 | 1,000 |
| 18 jun 2024 | 128.18 | 128.34 | 128.18 | 128.34 | 127.54 | 900 |
| 17 jun 2024 | 127.23 | 128.45 | 127.12 | 128.36 | 127.56 | 22,600 |
| 14 jun 2024 | 126.86 | 127.03 | 126.86 | 127.03 | 126.24 | 900 |
| 13 jun 2024 | 127.58 | 127.58 | 126.76 | 127.38 | 126.59 | 82,300 |
| 12 jun 2024 | 127.57 | 127.57 | 127.18 | 127.40 | 126.60 | 7,100 |
| 11 jun 2024 | 126.26 | 126.43 | 126.18 | 126.43 | 125.64 | 1,900 |
| 10 jun 2024 | 126.08 | 126.17 | 126.08 | 126.17 | 125.38 | 1,100 |
| 07 jun 2024 | 125.99 | 126.28 | 125.97 | 125.97 | 125.18 | 27,200 |
| 06 jun 2024 | 125.96 | 125.96 | 125.86 | 125.86 | 125.08 | 500 |
| 05 jun 2024 | 125.29 | 125.63 | 125.29 | 125.63 | 124.85 | 1,800 |
| 04 jun 2024 | 124.07 | 124.48 | 123.97 | 124.48 | 123.70 | 1,700 |
| 03 jun 2024 | 125.24 | 125.24 | 123.52 | 124.38 | 123.60 | 19,300 |
| 31 may 2024 | 123.13 | 124.50 | 122.68 | 124.50 | 123.72 | 32,100 |
| 30 may 2024 | 123.69 | 123.90 | 123.47 | 123.52 | 122.75 | 72,800 |
| 29 may 2024 | 124.17 | 124.17 | 123.93 | 123.93 | 123.15 | 1,100 |
| 28 may 2024 | 124.95 | 124.95 | 124.84 | 124.84 | 124.06 | 900 |
| 24 may 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 124.62 | 300 |
| 23 may 2024 | 126.70 | 126.70 | 124.58 | 124.69 | 123.91 | 6,500 |
| 22 may 2024 | 126.23 | 126.24 | 126.20 | 126.22 | 125.44 | 1,200 |
| 21 may 2024 | 126.38 | 126.72 | 126.38 | 126.72 | 125.93 | 600 |
| 20 may 2024 | 126.36 | 126.77 | 126.30 | 126.30 | 125.51 | 1,400 |
| 17 may 2024 | 126.71 | 126.71 | 126.35 | 126.63 | 125.84 | 600 |
| 16 may 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 125.77 | 200 |
| *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.