iShares MSCI United Kingdom ETF (EWU)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

35.56

+0.22

(+0.62%)

Al cierre: 04:00PM EDT

35.56

0.00

(0.00%)

Fuera de horario:

04:07PM EDT

Periodo de tiempo:

06 may 2023 - 06 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 may 2024	35.48	35.58	35.42	35.56	35.56	1,714,130
03 may 2024	35.34	35.44	35.13	35.34	35.34	2,171,600
02 may 2024	34.92	35.12	34.76	35.05	35.05	1,378,000
01 may 2024	34.68	34.91	34.56	34.59	34.59	1,737,900
30 abr 2024	34.93	35.03	34.70	34.70	34.70	949,000
29 abr 2024	34.91	35.03	34.87	34.98	34.98	877,900
26 abr 2024	34.69	34.86	34.62	34.83	34.83	1,700,800
25 abr 2024	34.28	34.62	34.24	34.56	34.56	2,992,600
24 abr 2024	34.36	34.36	34.09	34.23	34.23	1,954,800
23 abr 2024	33.98	34.35	33.94	34.27	34.27	2,008,800
22 abr 2024	33.72	34.04	33.65	33.92	33.92	867,800
19 abr 2024	33.30	33.53	33.30	33.49	33.49	855,800
18 abr 2024	33.38	33.53	33.29	33.33	33.33	1,060,800
17 abr 2024	33.55	33.61	33.28	33.41	33.41	4,522,100
16 abr 2024	33.34	33.37	33.12	33.21	33.21	1,496,900
15 abr 2024	34.07	34.11	33.53	33.62	33.62	1,792,300
12 abr 2024	34.07	34.23	33.68	33.72	33.72	1,236,100
11 abr 2024	34.17	34.17	33.73	34.09	34.09	3,050,500
10 abr 2024	34.04	34.17	33.91	34.09	34.09	1,528,900
09 abr 2024	34.43	34.50	34.20	34.34	34.34	4,143,700
08 abr 2024	34.29	34.33	34.16	34.28	34.28	3,135,900
05 abr 2024	33.94	34.18	33.87	34.16	34.16	2,838,200
04 abr 2024	34.51	34.53	33.96	34.03	34.03	3,748,600
03 abr 2024	33.86	34.22	33.85	34.18	34.18	2,624,400
02 abr 2024	33.89	34.03	33.84	34.02	34.02	6,116,900
01 abr 2024	34.25	34.32	34.02	34.10	34.10	3,099,400
28 mar 2024	34.11	34.25	34.11	34.21	34.21	6,920,900
27 mar 2024	33.86	34.09	33.83	34.09	34.09	1,676,300
26 mar 2024	34.02	34.03	33.89	33.91	33.91	1,883,600
25 mar 2024	33.92	34.06	33.88	33.88	33.88	1,110,200
22 mar 2024	33.96	34.00	33.88	33.90	33.90	2,656,800
21 mar 2024	33.93	34.04	33.87	33.88	33.88	2,350,600
20 mar 2024	33.31	33.73	33.31	33.73	33.73	2,208,800
19 mar 2024	33.27	33.44	33.24	33.38	33.38	2,456,800
18 mar 2024	33.44	33.46	33.29	33.33	33.33	2,006,300
15 mar 2024	33.48	33.52	33.32	33.42	33.42	2,616,000
14 mar 2024	33.71	33.73	33.37	33.50	33.50	2,515,900
13 mar 2024	33.70	33.81	33.70	33.76	33.76	1,498,000
12 mar 2024	33.57	33.66	33.47	33.64	33.64	1,946,900
11 mar 2024	33.23	33.41	33.13	33.39	33.39	1,934,300
08 mar 2024	33.43	33.51	33.29	33.33	33.33	2,823,300
07 mar 2024	33.32	33.46	33.28	33.41	33.41	1,378,200
06 mar 2024	33.07	33.16	32.99	33.06	33.06	1,343,400
05 mar 2024	32.80	32.95	32.74	32.81	32.81	1,296,500
04 mar 2024	32.71	32.86	32.71	32.82	32.82	1,120,000
01 mar 2024	32.75	32.92	32.58	32.92	32.92	1,567,900
29 feb 2024	32.87	32.89	32.57	32.75	32.75	2,142,100
28 feb 2024	32.61	32.65	32.51	32.58	32.58	1,101,100
27 feb 2024	32.85	32.95	32.84	32.93	32.93	865,300
26 feb 2024	32.99	32.99	32.84	32.91	32.91	1,081,100
23 feb 2024	32.92	33.03	32.89	33.01	33.01	1,301,100
22 feb 2024	32.74	32.91	32.67	32.89	32.89	4,189,200
21 feb 2024	32.59	32.66	32.51	32.65	32.65	2,208,500
20 feb 2024	32.93	32.96	32.80	32.86	32.86	1,827,100
16 feb 2024	32.61	32.80	32.54	32.68	32.68	2,465,800
15 feb 2024	32.07	32.38	32.07	32.37	32.37	1,427,100
14 feb 2024	31.96	32.03	31.87	32.03	32.03	1,521,700
13 feb 2024	31.87	31.91	31.58	31.68	31.68	2,211,300
12 feb 2024	32.10	32.23	32.08	32.20	32.20	1,864,800
09 feb 2024	32.21	32.26	32.09	32.25	32.25	3,668,100
08 feb 2024	32.28	32.34	32.17	32.32	32.32	3,087,600
07 feb 2024	32.51	32.56	32.38	32.45	32.45	4,344,800
06 feb 2024	32.39	32.66	32.39	32.65	32.65	2,541,000
05 feb 2024	32.23	32.25	32.04	32.18	32.18	2,209,900
02 feb 2024	32.51	32.53	32.33	32.46	32.46	1,565,700
01 feb 2024	32.55	32.80	32.47	32.78	32.78	2,707,600
31 ene 2024	32.85	32.91	32.37	32.43	32.43	1,748,300
30 ene 2024	32.69	32.78	32.58	32.77	32.77	1,768,100
29 ene 2024	32.57	32.72	32.49	32.70	32.70	1,158,100
26 ene 2024	32.69	32.76	32.57	32.64	32.64	1,520,200
25 ene 2024	32.21	32.27	32.06	32.27	32.27	1,589,600
24 ene 2024	32.29	32.34	32.09	32.10	32.10	2,102,300
23 ene 2024	31.91	32.01	31.84	32.00	32.00	1,633,700
22 ene 2024	32.00	32.10	31.93	32.01	32.01	1,673,800
19 ene 2024	31.84	31.97	31.73	31.96	31.96	1,650,300
18 ene 2024	31.81	31.95	31.69	31.95	31.95	1,597,500
17 ene 2024	31.61	31.79	31.51	31.76	31.76	2,066,900
16 ene 2024	32.26	32.28	32.00	32.05	32.05	1,678,400
12 ene 2024	32.91	32.96	32.68	32.76	32.76	1,053,400
11 ene 2024	32.86	32.87	32.41	32.65	32.65	1,464,800
10 ene 2024	32.79	32.85	32.75	32.82	32.82	1,000,600
09 ene 2024	32.91	32.94	32.77	32.80	32.80	1,252,000
08 ene 2024	32.88	33.13	32.81	33.12	33.12	1,012,700
05 ene 2024	32.75	33.08	32.74	32.82	32.82	2,192,700
04 ene 2024	32.82	33.02	32.81	32.84	32.84	1,264,900
03 ene 2024	32.56	32.83	32.53	32.74	32.74	1,227,200
02 ene 2024	32.70	32.90	32.66	32.74	32.74	1,978,800
29 dic 2023	33.05	33.13	32.94	33.05	33.05	1,717,900
28 dic 2023	33.10	33.21	33.03	33.05	33.05	1,086,600
27 dic 2023	33.12	33.25	33.09	33.22	33.22	779,600
26 dic 2023	32.96	33.14	32.91	33.09	33.09	1,328,900
22 dic 2023	33.04	33.08	32.83	32.92	32.92	1,361,700
21 dic 2023	32.71	32.82	32.61	32.81	32.81	1,465,900
20 dic 2023	32.76	32.87	32.44	32.45	32.45	2,305,300
20 dic 2023	0.747 Dividendo
19 dic 2023	33.28	33.47	33.28	33.44	32.69	2,442,600
18 dic 2023	33.14	33.16	33.00	33.08	32.34	910,800
15 dic 2023	33.07	33.13	32.86	32.87	32.14	1,968,800
14 dic 2023	33.41	33.65	33.31	33.52	32.77	2,885,300
13 dic 2023	32.63	32.99	32.42	32.98	32.24	1,313,300
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...

S&P 5005,180.74+52.95(+1.03%)

Dow Jones38,852.27+176.59(+0.46%)

Nasdaq16,349.25+192.92(+1.19%)

Russell 20002,060.67+24.95(+1.23%)

Petróleo78.69+0.21(+0.27%)

Oro2,332.90+1.70(+0.07%)

iShares MSCI United Kingdom ETF (EWU)

S&P 500
5,180.74
+52.95(+1.03%)

Dow Jones
38,852.27
+176.59(+0.46%)

Nasdaq
16,349.25
+192.92(+1.19%)

Russell 2000
2,060.67
+24.95(+1.23%)

Petróleo
78.69
+0.21(+0.27%)

Oro
2,332.90
+1.70(+0.07%)