U.S. markets open in 3 hours 28 minutes

iShares MSCI United Kingdom Small-Cap ETF (EWUS)

Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
35.08+0.39 (+1.12%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 202434.8235.0834.8235.0835.084,500
26 mar 202434.6334.8734.6334.6934.6911,000
25 mar 202434.4934.5134.4134.4134.411,000
22 mar 202434.4934.5434.4934.4934.497,800
21 mar 202434.8434.9234.7434.7434.742,800
20 mar 202434.2734.8534.2734.8534.858,300
19 mar 202434.4234.4334.3834.3834.388,700
18 mar 202434.4234.8334.3134.3434.3420,000
15 mar 202434.4734.5434.4134.4634.462,300
14 mar 202434.4234.4334.4034.4034.401,000
13 mar 202434.7334.7334.6134.6934.692,100
12 mar 202434.6334.8034.5834.8034.804,900
11 mar 202434.6334.7934.6334.7334.73700
08 mar 202434.9835.0034.7234.8034.804,400
07 mar 202434.5934.8734.5934.8434.84700
06 mar 202434.2034.2834.2034.2834.28200
05 mar 202433.7233.9033.7233.7833.783,800
04 mar 202433.5333.7133.5333.7133.712,900
01 mar 202433.3533.8533.3533.8533.851,700
29 feb 202433.5133.5133.0333.4133.4199,100
28 feb 202433.2633.2633.2633.2633.26100
27 feb 202433.6433.6833.6433.6733.67500
26 feb 202433.5433.5933.4733.5433.542,600
23 feb 202433.7733.7733.7533.7533.75300
22 feb 202433.5933.8233.5933.8233.825,100
21 feb 202433.3033.4033.2733.4033.402,400
20 feb 202433.4933.5033.3633.4133.411,500
16 feb 202433.3333.5233.3333.5233.52500
15 feb 202433.2933.4633.2933.4633.46400
14 feb 202433.0233.1132.9533.1133.111,000
13 feb 202432.9332.9332.5732.6432.642,300
12 feb 202433.4433.6633.4333.5533.556,600
09 feb 202433.2633.2833.2433.2733.273,000
08 feb 202433.3833.4033.2433.4033.40900
07 feb 202433.3033.3433.2033.3433.34800
06 feb 202433.1733.3333.1733.3333.333,300
05 feb 202433.0933.0932.7932.7932.79800
02 feb 202433.6433.6433.4633.5633.561,800
01 feb 202433.8733.9633.8733.9233.92400
31 ene 202434.0334.0333.6533.6533.651,400
30 ene 202433.7833.9733.7833.9733.97500
29 ene 202433.9134.0033.7134.0034.007,700
26 ene 202433.9334.0433.8734.0134.0128,500
25 ene 202433.5433.6633.4733.6633.6613,900
24 ene 202433.5033.5233.3433.3533.352,500
23 ene 202433.1733.2032.9433.0333.036,600
22 ene 202433.0933.2433.0933.2433.241,900
19 ene 202432.7632.9432.7032.9432.944,400
18 ene 202432.9833.1132.9333.1133.117,400
17 ene 202432.4732.8632.4732.8632.8622,800
16 ene 202433.3733.4333.1333.1333.1323,600
12 ene 202433.9633.9633.6333.6933.696,800
11 ene 202433.4633.6133.3933.5733.571,600
10 ene 202433.7733.9033.7733.7933.79900
09 ene 202433.8833.8833.6833.6833.683,200
08 ene 202433.9234.3233.7634.3234.323,700
05 ene 202433.4933.7933.4933.6033.602,100
04 ene 202433.9533.9533.7833.7833.782,300
03 ene 202433.5433.8133.5033.6933.695,800
02 ene 202433.9834.0533.8733.8833.882,400
29 dic 202334.6434.7634.5134.7234.725,300
28 dic 202334.8034.9534.5534.7734.774,400
27 dic 202334.7935.0434.7234.9834.987,500
26 dic 202334.5934.9534.5734.9434.941,300
22 dic 202334.6534.7134.5034.6034.6013,500
21 dic 202334.3034.4534.1834.4534.451,500
20 dic 202334.3134.5034.0534.0534.055,800
20 dic 20230.638 Dividendo
19 dic 202334.6234.7734.6234.7434.105,800
18 dic 202334.1434.2334.1434.2333.604,300
15 dic 202334.4034.4034.1434.1533.524,500
14 dic 202334.3334.7134.3334.7034.069,300
13 dic 202332.8333.5332.7933.4432.8317,700
12 dic 202333.0533.1033.0533.1032.49800
11 dic 202333.0633.2133.0533.2132.609,100
08 dic 202333.1933.2032.9433.0632.452,300
07 dic 202332.9233.0832.9233.0032.395,300
06 dic 202332.9533.0032.6932.6932.092,100
05 dic 202332.7032.7032.6232.6932.091,400
04 dic 202332.6532.6532.4632.5631.9613,000
01 dic 202332.5332.8932.5332.8932.2911,000
30 nov 202332.2632.4632.2632.2931.705,900
29 nov 202332.7332.8732.6332.8032.201,300
28 nov 202332.6732.6732.6132.6132.01500
27 nov 202332.5432.6132.4032.6132.012,300
24 nov 202332.5432.5632.5432.5531.953,300
22 nov 202332.2232.2232.1432.1631.572,200
21 nov 202332.2532.2632.1032.1031.5120,800
20 nov 202332.4032.4032.4032.4031.80100
17 nov 202332.0032.2832.0032.2831.697,300
16 nov 202331.8831.8931.6431.6431.064,800
15 nov 202332.2732.3232.2032.2031.612,600
14 nov 202331.8332.2131.0332.1831.592,300
13 nov 202330.4830.6830.4830.6830.124,100
10 nov 202330.3030.6730.3030.5730.011,100
09 nov 202330.9130.9130.5130.5630.002,600
08 nov 202330.5330.5330.5330.5329.97100
07 nov 202330.3430.3530.2930.3529.793,000
06 nov 202330.6230.6230.3930.3929.831,600
03 nov 202330.9130.9830.8630.8630.294,500
*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...