iShares MSCI South Korea ETF (EWY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 65.07 | 65.28 | 64.70 | 65.18 | 65.18 | 2,545,163 |
| 02 may 2024 | 63.61 | 64.64 | 63.36 | 64.46 | 64.46 | 3,681,600 |
| 01 may 2024 | 63.14 | 64.14 | 62.81 | 63.09 | 63.09 | 3,456,800 |
| 30 abr 2024 | 63.42 | 63.72 | 63.02 | 63.05 | 63.05 | 2,932,400 |
| 29 abr 2024 | 63.82 | 64.09 | 63.63 | 64.02 | 64.02 | 2,066,800 |
| 26 abr 2024 | 63.10 | 63.41 | 63.10 | 63.34 | 63.34 | 1,785,200 |
| 25 abr 2024 | 61.99 | 63.08 | 61.99 | 62.90 | 62.90 | 3,201,700 |
| 24 abr 2024 | 63.50 | 63.59 | 62.95 | 63.16 | 63.16 | 2,061,600 |
| 23 abr 2024 | 62.52 | 63.05 | 62.36 | 62.99 | 62.99 | 2,812,100 |
| 22 abr 2024 | 62.30 | 62.88 | 62.10 | 62.68 | 62.68 | 3,082,600 |
| 19 abr 2024 | 61.70 | 61.79 | 61.16 | 61.32 | 61.32 | 4,030,300 |
| 18 abr 2024 | 62.23 | 62.40 | 61.62 | 61.80 | 61.80 | 4,497,800 |
| 17 abr 2024 | 61.21 | 61.27 | 60.60 | 60.88 | 60.88 | 5,964,500 |
| 16 abr 2024 | 61.14 | 61.58 | 60.96 | 61.29 | 61.29 | 5,448,900 |
| 15 abr 2024 | 63.34 | 63.34 | 62.11 | 62.26 | 62.26 | 3,742,100 |
| 12 abr 2024 | 63.15 | 63.15 | 62.33 | 62.61 | 62.61 | 7,149,300 |
| 11 abr 2024 | 64.98 | 65.17 | 64.42 | 64.92 | 64.92 | 8,115,900 |
| 10 abr 2024 | 63.88 | 63.96 | 62.68 | 63.35 | 63.35 | 8,212,500 |
| 09 abr 2024 | 65.64 | 65.96 | 65.21 | 65.87 | 65.87 | 4,802,900 |
| 08 abr 2024 | 66.05 | 66.40 | 66.04 | 66.24 | 66.24 | 2,764,000 |
| 05 abr 2024 | 65.85 | 66.31 | 65.56 | 66.10 | 66.10 | 2,478,600 |
| 04 abr 2024 | 67.38 | 67.55 | 66.07 | 66.11 | 66.11 | 3,739,700 |
| 03 abr 2024 | 65.75 | 66.61 | 65.69 | 66.50 | 66.50 | 3,966,800 |
| 02 abr 2024 | 66.79 | 66.79 | 66.44 | 66.67 | 66.67 | 3,025,200 |
| 01 abr 2024 | 66.95 | 67.43 | 66.35 | 66.60 | 66.60 | 3,070,800 |
| 28 mar 2024 | 67.28 | 67.28 | 67.01 | 67.11 | 67.11 | 2,846,300 |
| 27 mar 2024 | 67.25 | 67.32 | 67.01 | 67.30 | 67.30 | 2,239,100 |
| 26 mar 2024 | 67.85 | 67.85 | 67.36 | 67.40 | 67.40 | 2,107,300 |
| 25 mar 2024 | 67.10 | 67.61 | 67.10 | 67.52 | 67.52 | 1,428,400 |
| 22 mar 2024 | 67.13 | 67.25 | 66.90 | 67.05 | 67.05 | 2,202,200 |
| 21 mar 2024 | 68.07 | 68.20 | 67.53 | 67.53 | 67.53 | 4,593,000 |
| 20 mar 2024 | 65.77 | 66.83 | 65.70 | 66.83 | 66.83 | 2,795,400 |
| 19 mar 2024 | 64.88 | 65.40 | 64.74 | 65.28 | 65.28 | 3,755,300 |
| 18 mar 2024 | 66.11 | 66.17 | 65.73 | 65.76 | 65.76 | 2,891,100 |
| 15 mar 2024 | 65.75 | 65.91 | 65.47 | 65.59 | 65.59 | 4,508,900 |
| 14 mar 2024 | 67.42 | 67.58 | 66.81 | 67.05 | 67.05 | 5,296,300 |
| 13 mar 2024 | 67.07 | 67.18 | 66.90 | 67.09 | 67.09 | 4,188,000 |
| 12 mar 2024 | 66.97 | 67.27 | 66.56 | 67.22 | 67.22 | 4,120,900 |
| 11 mar 2024 | 66.27 | 66.34 | 66.00 | 66.23 | 66.23 | 2,503,700 |
| 08 mar 2024 | 66.83 | 66.99 | 66.16 | 66.27 | 66.27 | 3,128,100 |
| 07 mar 2024 | 65.31 | 65.89 | 65.28 | 65.88 | 65.88 | 2,205,600 |
| 06 mar 2024 | 64.80 | 65.27 | 64.79 | 65.08 | 65.08 | 3,002,300 |
| 05 mar 2024 | 64.84 | 64.93 | 64.08 | 64.31 | 64.31 | 3,485,700 |
| 04 mar 2024 | 65.58 | 65.73 | 65.46 | 65.60 | 65.60 | 4,045,400 |
| 01 mar 2024 | 64.23 | 65.13 | 64.09 | 64.93 | 64.93 | 3,928,800 |
| 29 feb 2024 | 64.58 | 64.58 | 63.91 | 64.11 | 64.11 | 3,145,100 |
| 28 feb 2024 | 64.23 | 64.32 | 64.10 | 64.15 | 64.15 | 2,631,000 |
| 27 feb 2024 | 63.73 | 63.77 | 63.55 | 63.62 | 63.62 | 3,637,400 |
| 26 feb 2024 | 64.22 | 64.43 | 64.12 | 64.20 | 64.20 | 2,279,100 |
| 23 feb 2024 | 64.81 | 65.22 | 64.79 | 65.16 | 65.16 | 5,291,300 |
| 22 feb 2024 | 64.90 | 65.15 | 64.79 | 65.13 | 65.13 | 2,127,400 |
| 21 feb 2024 | 64.23 | 64.32 | 63.89 | 64.30 | 64.30 | 2,171,700 |
| 20 feb 2024 | 64.38 | 64.57 | 64.11 | 64.30 | 64.30 | 2,592,400 |
| 16 feb 2024 | 64.03 | 64.49 | 63.92 | 64.19 | 64.19 | 2,395,600 |
| 15 feb 2024 | 63.59 | 63.84 | 63.34 | 63.79 | 63.79 | 3,214,600 |
| 14 feb 2024 | 63.39 | 63.90 | 63.29 | 63.87 | 63.87 | 2,641,300 |
| 13 feb 2024 | 63.22 | 63.31 | 62.40 | 62.71 | 62.71 | 5,663,400 |
| 12 feb 2024 | 63.77 | 65.05 | 63.73 | 64.45 | 64.45 | 5,135,100 |
| 09 feb 2024 | 63.38 | 63.72 | 62.98 | 63.67 | 63.67 | 2,329,700 |
| 08 feb 2024 | 63.28 | 63.39 | 63.06 | 63.28 | 63.28 | 2,802,700 |
| 07 feb 2024 | 63.39 | 63.44 | 63.08 | 63.28 | 63.28 | 2,740,300 |
| 06 feb 2024 | 62.19 | 62.35 | 62.04 | 62.18 | 62.18 | 3,883,700 |
| 05 feb 2024 | 62.03 | 62.37 | 61.77 | 62.13 | 62.13 | 3,185,200 |
| 02 feb 2024 | 62.69 | 62.73 | 62.29 | 62.61 | 62.61 | 6,471,500 |
| 01 feb 2024 | 60.86 | 61.33 | 60.69 | 61.30 | 61.30 | 4,518,900 |
| 31 ene 2024 | 59.93 | 60.25 | 59.28 | 59.47 | 59.47 | 5,137,800 |
| 30 ene 2024 | 59.92 | 60.04 | 59.67 | 59.91 | 59.91 | 3,851,700 |
| 29 ene 2024 | 60.06 | 60.27 | 59.76 | 60.16 | 60.16 | 3,818,000 |
| 26 ene 2024 | 59.52 | 59.70 | 59.32 | 59.50 | 59.50 | 2,571,900 |
| 25 ene 2024 | 59.10 | 59.10 | 58.71 | 58.90 | 58.90 | 2,970,800 |
| 24 ene 2024 | 59.36 | 59.68 | 59.12 | 59.12 | 59.12 | 4,671,700 |
| 23 ene 2024 | 58.93 | 58.96 | 58.57 | 58.92 | 58.92 | 2,620,400 |
| 22 ene 2024 | 58.50 | 58.67 | 58.36 | 58.53 | 58.53 | 2,629,200 |
| 19 ene 2024 | 58.86 | 59.31 | 58.58 | 59.26 | 59.26 | 4,057,300 |
| 18 ene 2024 | 58.06 | 58.56 | 58.00 | 58.53 | 58.53 | 5,263,200 |
| 17 ene 2024 | 57.20 | 57.49 | 57.04 | 57.46 | 57.46 | 4,157,900 |
| 16 ene 2024 | 59.35 | 59.49 | 58.88 | 58.99 | 58.99 | 3,547,500 |
| 12 ene 2024 | 61.37 | 61.78 | 61.19 | 61.36 | 61.36 | 1,421,100 |
| 11 ene 2024 | 61.66 | 61.78 | 60.84 | 61.53 | 61.53 | 3,780,200 |
| 10 ene 2024 | 61.35 | 61.59 | 61.10 | 61.42 | 61.42 | 4,208,300 |
| 09 ene 2024 | 61.97 | 62.09 | 61.61 | 61.78 | 61.78 | 5,722,400 |
| 08 ene 2024 | 62.43 | 63.24 | 62.36 | 63.21 | 63.21 | 2,027,600 |
| 05 ene 2024 | 62.71 | 63.55 | 62.66 | 62.88 | 62.88 | 2,672,400 |
| 04 ene 2024 | 62.75 | 63.05 | 62.60 | 62.72 | 62.72 | 2,893,000 |
| 03 ene 2024 | 63.22 | 63.63 | 63.03 | 63.35 | 63.35 | 4,219,500 |
| 02 ene 2024 | 64.99 | 65.08 | 64.52 | 64.74 | 64.74 | 2,965,200 |
| 29 dic 2023 | 65.32 | 65.92 | 65.32 | 65.53 | 65.53 | 2,268,500 |
| 28 dic 2023 | 65.90 | 66.30 | 65.90 | 65.98 | 65.98 | 3,135,200 |
| 27 dic 2023 | 64.73 | 64.98 | 64.67 | 64.85 | 64.85 | 2,629,900 |
| 26 dic 2023 | 64.24 | 64.40 | 63.94 | 64.27 | 64.27 | 1,926,800 |
| 22 dic 2023 | 63.94 | 64.16 | 63.75 | 63.97 | 63.97 | 1,898,400 |
| 21 dic 2023 | 63.95 | 64.13 | 63.59 | 64.12 | 64.12 | 2,925,900 |
| 20 dic 2023 | 63.98 | 64.12 | 63.02 | 63.12 | 63.12 | 4,834,500 |
| 20 dic 2023 | 1.651 Dividendo | |||||
| 19 dic 2023 | 64.40 | 64.96 | 64.40 | 64.91 | 63.26 | 2,279,800 |
| 18 dic 2023 | 64.25 | 64.40 | 64.00 | 64.19 | 62.56 | 2,963,100 |
| 15 dic 2023 | 64.18 | 64.47 | 63.85 | 63.94 | 62.31 | 3,331,000 |
| 14 dic 2023 | 64.16 | 64.88 | 64.11 | 64.65 | 63.01 | 4,700,900 |
| 13 dic 2023 | 62.06 | 64.02 | 61.80 | 63.81 | 62.19 | 3,452,000 |
| 12 dic 2023 | 62.74 | 63.08 | 62.37 | 63.05 | 61.45 | 2,603,800 |
| *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.