iShares MSCI USA Equal Weighted ETF (EUSA)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

90.29

-0.04

(-0.04%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

20 may 2023 - 20 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
20 may 2024	90.49	90.51	90.11	90.29	90.29	50,529
17 may 2024	90.07	90.33	90.04	90.33	90.33	45,200
16 may 2024	90.34	90.49	90.16	90.18	90.18	10,600
15 may 2024	90.35	90.41	90.00	90.41	90.41	29,300
14 may 2024	89.48	89.63	89.19	89.59	89.59	13,500
13 may 2024	89.61	89.61	89.07	89.14	89.14	36,400
10 may 2024	89.48	89.48	89.02	89.18	89.18	69,800
09 may 2024	88.26	89.09	88.26	89.09	89.09	32,900
08 may 2024	88.11	88.40	88.11	88.34	88.34	15,700
07 may 2024	88.47	88.70	88.36	88.44	88.44	26,300
06 may 2024	87.96	88.25	87.91	88.24	88.24	25,300
03 may 2024	87.76	87.85	87.27	87.45	87.45	68,100
02 may 2024	86.71	87.01	86.10	86.78	86.78	14,000
01 may 2024	86.03	87.25	85.91	86.18	86.18	20,100
30 abr 2024	87.29	87.41	86.34	86.36	86.36	12,500
29 abr 2024	87.29	87.78	87.29	87.72	87.72	63,800
26 abr 2024	87.06	87.39	86.90	87.19	87.19	12,300
25 abr 2024	86.47	87.03	86.05	86.89	86.89	14,800
24 abr 2024	87.02	87.22	86.70	87.15	87.15	23,800
23 abr 2024	86.38	87.24	86.38	87.02	87.02	12,800
22 abr 2024	85.80	86.57	85.40	86.10	86.10	13,400
19 abr 2024	85.40	85.80	85.27	85.44	85.44	51,600
18 abr 2024	85.59	86.08	85.17	85.34	85.34	14,700
17 abr 2024	86.03	86.10	85.28	85.43	85.43	29,500
16 abr 2024	86.23	86.23	85.54	85.71	85.71	96,900
15 abr 2024	87.78	88.02	85.94	86.17	86.17	45,500
12 abr 2024	88.11	88.11	86.96	87.20	87.20	20,600
11 abr 2024	88.85	88.93	88.13	88.67	88.67	75,500
10 abr 2024	89.15	89.16	88.30	88.63	88.63	18,400
09 abr 2024	90.23	90.23	89.31	90.09	90.09	24,200
08 abr 2024	89.86	89.98	89.50	89.80	89.80	16,000
05 abr 2024	89.05	89.64	88.88	89.54	89.54	13,000
04 abr 2024	90.53	90.53	88.78	88.88	88.88	15,300
03 abr 2024	89.38	89.96	89.38	89.74	89.74	19,300
02 abr 2024	89.81	89.81	89.38	89.66	89.66	15,200
01 abr 2024	91.14	91.14	90.38	90.40	90.40	20,500
28 mar 2024	90.84	91.12	90.84	90.99	90.99	24,500
27 mar 2024	90.04	90.64	89.96	90.64	90.64	13,700
26 mar 2024	89.87	89.90	89.49	89.49	89.49	16,200
25 mar 2024	89.69	89.80	89.56	89.59	89.59	22,600
22 mar 2024	90.43	90.43	89.67	89.72	89.72	15,200
21 mar 2024	90.16	90.48	90.01	90.29	90.29	20,800
21 mar 2024	0.306 Dividendo
20 mar 2024	88.83	89.94	88.83	89.81	89.50	30,700
19 mar 2024	88.49	88.99	88.41	88.99	88.69	16,600
18 mar 2024	88.59	88.79	88.49	88.57	88.27	13,600
15 mar 2024	88.10	88.54	88.10	88.27	87.97	31,400
14 mar 2024	89.54	89.54	88.00	88.49	88.19	31,000
13 mar 2024	89.17	89.65	89.13	89.35	89.05	26,800
12 mar 2024	89.19	89.33	88.73	89.29	88.99	73,000
11 mar 2024	88.77	89.00	88.45	88.94	88.64	22,200
08 mar 2024	89.24	89.58	88.75	88.89	88.59	25,200
07 mar 2024	88.78	89.10	88.78	89.00	88.70	15,300
06 mar 2024	88.29	88.50	88.00	88.26	87.96	109,600
05 mar 2024	88.00	88.11	87.35	87.66	87.36	38,600
04 mar 2024	88.21	88.48	88.01	88.31	88.01	91,800
01 mar 2024	87.69	88.08	87.23	88.07	87.77	32,000
29 feb 2024	87.54	87.58	87.15	87.53	87.23	24,200
28 feb 2024	86.62	87.17	86.62	86.94	86.64	15,700
27 feb 2024	86.83	87.05	86.74	86.99	86.69	39,300
26 feb 2024	86.83	87.06	86.57	86.58	86.29	19,200
23 feb 2024	86.72	87.02	86.65	86.81	86.51	17,300
22 feb 2024	85.99	86.73	85.99	86.62	86.32	26,800
21 feb 2024	85.22	85.60	85.09	85.53	85.24	24,800
20 feb 2024	85.50	85.63	85.35	85.51	85.22	37,300
16 feb 2024	86.33	86.58	85.91	85.97	85.68	36,800
15 feb 2024	85.89	86.52	85.89	86.45	86.16	590,900
14 feb 2024	85.02	85.55	84.77	85.45	85.16	32,000
13 feb 2024	84.51	84.78	83.82	84.40	84.11	78,600
12 feb 2024	85.49	86.27	85.49	85.95	85.66	90,000
09 feb 2024	85.38	85.54	85.01	85.46	85.17	24,600
08 feb 2024	84.97	85.26	84.81	85.23	84.94	45,800
07 feb 2024	84.89	85.09	84.66	84.90	84.61	51,200
06 feb 2024	84.19	84.53	84.14	84.53	84.24	82,600
05 feb 2024	84.38	84.38	83.66	84.01	83.72	50,100
02 feb 2024	84.31	85.02	83.98	84.79	84.50	30,100
01 feb 2024	84.16	84.75	83.44	84.75	84.46	40,300
31 ene 2024	84.66	84.86	83.68	83.72	83.43	53,600
30 ene 2024	84.63	85.05	84.63	84.91	84.62	109,500
29 ene 2024	84.20	84.93	84.13	84.93	84.64	22,600
26 ene 2024	84.31	84.47	84.07	84.19	83.90	29,700
25 ene 2024	84.07	84.15	83.62	84.14	83.85	75,800
24 ene 2024	84.49	84.49	83.39	83.44	83.16	53,000
23 ene 2024	84.11	84.11	83.58	83.92	83.63	21,200
22 ene 2024	83.62	84.05	83.62	83.88	83.59	25,300
19 ene 2024	82.73	83.39	82.44	83.32	83.04	43,000
18 ene 2024	82.40	82.56	81.77	82.54	82.26	12,500
17 ene 2024	82.04	82.39	81.71	82.14	81.86	29,000
16 ene 2024	82.97	82.97	82.45	82.69	82.41	284,600
12 ene 2024	83.76	84.00	83.08	83.30	83.02	11,000
11 ene 2024	83.68	83.68	82.72	83.42	83.14	18,100
10 ene 2024	83.50	83.82	83.23	83.67	83.38	25,700
09 ene 2024	83.31	83.70	83.24	83.47	83.19	20,000
08 ene 2024	82.87	83.91	82.67	83.91	83.62	70,700
05 ene 2024	82.59	83.34	82.50	82.89	82.61	22,200
04 ene 2024	82.63	83.23	82.62	82.69	82.41	33,500
03 ene 2024	83.64	83.64	82.72	82.78	82.50	87,500
02 ene 2024	83.95	84.35	83.72	84.11	83.82	29,900
29 dic 2023	84.77	84.89	84.25	84.44	84.15	20,700
28 dic 2023	84.76	84.95	84.70	84.86	84.57	26,400
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 5005,308.13+4.86(+0.09%)

Dow Jones39,806.77-196.82(-0.49%)

Nasdaq16,794.88+108.91(+0.65%)

Russell 20002,102.50+6.78(+0.32%)

Petróleo79.65-0.15(-0.19%)

Oro2,433.50-5.00(-0.21%)

iShares MSCI USA Equal Weighted ETF (EUSA)

S&P 500
5,308.13
+4.86(+0.09%)

Dow Jones
39,806.77
-196.82(-0.49%)

Nasdaq
16,794.88
+108.91(+0.65%)

Russell 2000
2,102.50
+6.78(+0.32%)

Petróleo
79.65
-0.15(-0.19%)

Oro
2,433.50
-5.00(-0.21%)