Yahoo

Correo

U.S. markets closed

F S&P 500
5,214.25
+0.50(+0.01%)
F Dow Jones
39,022.00
-5.00(-0.01%)
F Nasdaq
18,202.75
+3.25(+0.02%)
E-mini Russell 2000 Index Futur
2,073.60
-3.10(-0.15%)
Petróleo
78.32
-0.06(-0.08%)
Oro
2,323.80
-0.40(-0.02%)

iShares MSCI France ETF (EWQ)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

41.20

+0.30

(+0.73%)

Al cierre: 04:00PM EDT

41.20

0.00

(0.00%)

Fuera de horario:

04:08PM EDT

Periodo de tiempo:

07 may 2023 - 07 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	41.18	41.29	41.13	41.20	41.20	300,447
06 may 2024	40.89	40.95	40.82	40.90	40.90	154,600
03 may 2024	40.81	40.87	40.48	40.64	40.64	152,500
02 may 2024	40.16	40.36	39.97	40.29	40.29	652,700
01 may 2024	40.00	40.46	39.82	39.89	39.89	832,100
30 abr 2024	40.42	40.53	40.03	40.04	40.04	323,500
29 abr 2024	40.58	40.64	40.49	40.60	40.60	122,000
26 abr 2024	40.49	40.74	40.49	40.67	40.67	139,600
25 abr 2024	39.94	40.45	39.86	40.37	40.37	325,500
24 abr 2024	40.73	40.73	40.44	40.61	40.61	306,100
23 abr 2024	40.40	40.72	40.35	40.65	40.65	352,600
22 abr 2024	39.98	40.34	39.93	40.22	40.22	326,300
19 abr 2024	39.96	40.05	39.77	39.91	39.91	861,400
18 abr 2024	39.79	40.15	39.66	39.81	39.81	1,060,700
17 abr 2024	40.02	40.07	39.62	39.75	39.75	569,100
16 abr 2024	39.42	39.64	39.25	39.47	39.47	1,480,600
15 abr 2024	40.25	40.31	39.53	39.59	39.59	799,500
12 abr 2024	39.81	39.99	39.55	39.61	39.61	433,800
11 abr 2024	40.45	40.50	39.86	40.35	40.35	555,700
10 abr 2024	40.19	40.48	40.07	40.31	40.31	757,100
09 abr 2024	41.08	41.14	40.73	40.91	40.91	391,700
08 abr 2024	41.19	41.23	41.07	41.11	41.11	335,000
05 abr 2024	40.59	40.87	40.47	40.82	40.82	790,100
04 abr 2024	41.40	41.47	40.70	40.76	40.76	549,200
03 abr 2024	41.01	41.30	41.01	41.26	41.26	559,500
02 abr 2024	40.90	40.96	40.82	40.94	40.94	761,500
01 abr 2024	41.45	41.70	41.30	41.38	41.38	1,080,900
28 mar 2024	41.48	41.51	41.36	41.41	41.41	553,200
27 mar 2024	41.44	41.60	41.39	41.60	41.60	365,100
26 mar 2024	41.38	41.45	41.26	41.27	41.27	380,700
25 mar 2024	41.07	41.29	41.07	41.18	41.18	342,100
22 mar 2024	41.20	41.20	41.04	41.11	41.11	879,400
21 mar 2024	41.46	41.56	41.36	41.36	41.36	452,300
20 mar 2024	41.19	41.88	41.19	41.84	41.84	719,400
19 mar 2024	41.40	41.53	41.19	41.21	41.21	697,400
18 mar 2024	41.46	41.46	41.22	41.25	41.25	454,400
15 mar 2024	41.57	41.69	41.42	41.57	41.57	460,900
14 mar 2024	41.73	41.76	41.31	41.49	41.49	580,800
13 mar 2024	41.57	41.72	41.55	41.62	41.62	401,300
12 mar 2024	41.01	41.33	40.85	41.32	41.32	356,000
11 mar 2024	40.91	41.03	40.71	41.02	41.02	463,000
08 mar 2024	41.19	41.20	40.85	40.90	40.90	461,900
07 mar 2024	40.80	41.07	40.77	41.05	41.05	350,300
06 mar 2024	40.47	40.59	40.41	40.51	40.51	485,800
05 mar 2024	40.26	40.42	40.04	40.19	40.19	386,100
04 mar 2024	40.26	40.44	40.24	40.37	40.37	254,600
01 mar 2024	40.15	40.28	39.90	40.24	40.24	509,100
29 feb 2024	40.35	40.39	40.02	40.21	40.21	327,800
28 feb 2024	40.23	40.38	40.18	40.29	40.29	164,600
27 feb 2024	40.32	40.42	40.28	40.42	40.42	304,800
26 feb 2024	40.31	40.31	40.17	40.25	40.25	358,900
23 feb 2024	40.35	40.41	40.29	40.34	40.34	634,700
22 feb 2024	40.00	40.22	39.97	40.18	40.18	791,500
21 feb 2024	39.47	39.73	39.45	39.71	39.71	418,800
20 feb 2024	39.44	39.55	39.38	39.48	39.48	259,600
16 feb 2024	39.09	39.26	39.03	39.09	39.09	498,100
15 feb 2024	38.96	39.21	38.96	39.19	39.19	320,800
14 feb 2024	38.50	38.71	38.48	38.71	38.71	352,200
13 feb 2024	38.26	38.33	38.01	38.13	38.13	359,600
12 feb 2024	38.78	38.92	38.77	38.81	38.81	410,700
09 feb 2024	38.66	38.87	38.55	38.85	38.85	400,800
08 feb 2024	38.77	38.84	38.61	38.66	38.66	1,088,500
07 feb 2024	38.61	38.63	38.47	38.59	38.59	357,100
06 feb 2024	38.44	38.67	38.42	38.67	38.67	421,500
05 feb 2024	38.33	38.48	38.13	38.40	38.40	342,500
02 feb 2024	38.65	38.66	38.43	38.60	38.60	483,500
01 feb 2024	38.70	38.98	38.58	38.96	38.96	1,249,700
31 ene 2024	39.30	39.35	38.72	38.77	38.77	686,600
30 ene 2024	39.19	39.25	39.08	39.19	39.19	308,000
29 ene 2024	38.89	39.17	38.81	39.11	39.11	259,700
26 ene 2024	39.09	39.14	38.98	39.01	39.01	422,100
25 ene 2024	38.11	38.42	37.94	38.41	38.41	776,100
24 ene 2024	38.37	38.39	38.06	38.08	38.08	511,700
23 ene 2024	37.69	37.76	37.57	37.76	37.76	573,000
22 ene 2024	37.97	38.03	37.87	37.90	37.90	1,098,100
19 ene 2024	37.69	37.94	37.55	37.92	37.92	813,100
18 ene 2024	37.72	37.92	37.62	37.91	37.91	947,000
17 ene 2024	37.27	37.42	37.10	37.41	37.41	1,018,300
16 ene 2024	37.75	37.86	37.60	37.68	37.68	862,300
12 ene 2024	38.42	38.57	38.33	38.40	38.40	313,700
11 ene 2024	38.34	38.40	37.91	38.30	38.30	826,400
10 ene 2024	38.13	38.36	38.07	38.30	38.30	478,200
09 ene 2024	38.09	38.21	38.04	38.09	38.09	316,300
08 ene 2024	38.22	38.53	38.21	38.52	38.52	247,800
05 ene 2024	37.98	38.42	37.98	38.08	38.08	464,100
04 ene 2024	38.16	38.40	38.16	38.22	38.22	411,900
03 ene 2024	37.91	38.15	37.84	38.02	38.02	652,500
02 ene 2024	38.68	38.81	38.59	38.61	38.61	695,500
29 dic 2023	39.22	39.33	39.06	39.18	39.18	318,800
28 dic 2023	39.24	39.34	39.12	39.13	39.13	370,000
27 dic 2023	39.36	39.55	39.35	39.51	39.51	339,500
26 dic 2023	39.18	39.47	39.18	39.37	39.37	383,500
22 dic 2023	39.23	39.27	38.99	39.13	39.13	291,100
21 dic 2023	39.00	39.20	38.87	39.18	39.18	247,800
20 dic 2023	38.93	39.12	38.59	38.62	38.62	516,800
20 dic 2023	0.252 Dividendo
19 dic 2023	39.17	39.37	39.15	39.35	39.10	329,300
18 dic 2023	39.01	39.07	38.89	39.02	38.77	395,800
15 dic 2023	39.13	39.26	38.95	38.96	38.71	535,100
14 dic 2023	39.28	39.42	39.14	39.32	39.07	662,100
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...

F S&P 5005,214.25+0.50(+0.01%)

F Dow Jones39,022.00-5.00(-0.01%)

F Nasdaq18,202.75+3.25(+0.02%)

E-mini Russell 2000 Index Futur2,073.60-3.10(-0.15%)

Petróleo78.32-0.06(-0.08%)

Oro2,323.80-0.40(-0.02%)

iShares MSCI France ETF (EWQ)

F S&P 500
5,214.25
+0.50(+0.01%)

F Dow Jones
39,022.00
-5.00(-0.01%)

F Nasdaq
18,202.75
+3.25(+0.02%)

E-mini Russell 2000 Index Futur
2,073.60
-3.10(-0.15%)

Petróleo
78.32
-0.06(-0.08%)

Oro
2,323.80
-0.40(-0.02%)