iShares MSCI EM ex China UCITS ETF USD Acc (EXCH.AS)
Amsterdam - Amsterdam Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 5.39 | 5.41 | 5.38 | 5.38 | 5.38 | 190,492 |
| 27 jun 2024 | 5.34 | 5.38 | 5.33 | 5.35 | 5.35 | 778,015 |
| 26 jun 2024 | 5.34 | 5.34 | 5.29 | 5.31 | 5.31 | 14,415,240 |
| 25 jun 2024 | 5.32 | 5.34 | 5.30 | 5.31 | 5.31 | 84,279 |
| 24 jun 2024 | 5.33 | 5.36 | 5.31 | 5.35 | 5.35 | 181,613 |
| 21 jun 2024 | 5.35 | 5.37 | 5.32 | 5.32 | 5.32 | 110,615 |
| 20 jun 2024 | 5.38 | 5.39 | 5.35 | 5.35 | 5.35 | 106,076 |
| 19 jun 2024 | 5.38 | 5.38 | 5.35 | 5.37 | 5.37 | 36,653 |
| 18 jun 2024 | 5.30 | 5.35 | 5.29 | 5.34 | 5.34 | 89,323 |
| 17 jun 2024 | 5.27 | 5.27 | 5.24 | 5.26 | 5.26 | 82,201 |
| 14 jun 2024 | 5.27 | 5.27 | 5.23 | 5.24 | 5.24 | 106,077 |
| 13 jun 2024 | 5.27 | 5.27 | 5.22 | 5.26 | 5.26 | 91,377 |
| 12 jun 2024 | 5.21 | 5.28 | 5.21 | 5.28 | 5.28 | 250,364 |
| 11 jun 2024 | 5.20 | 5.20 | 5.16 | 5.18 | 5.18 | 48,828 |
| 10 jun 2024 | 5.18 | 5.21 | 5.17 | 5.20 | 5.20 | 37,054 |
| 07 jun 2024 | 5.23 | 5.25 | 5.18 | 5.20 | 5.20 | 131,540 |
| 06 jun 2024 | 5.21 | 5.22 | 5.19 | 5.21 | 5.21 | 133,356 |
| 05 jun 2024 | 5.12 | 5.17 | 5.10 | 5.17 | 5.17 | 38,301 |
| 04 jun 2024 | 5.04 | 5.07 | 5.02 | 5.06 | 5.06 | 100,489 |
| 03 jun 2024 | 5.19 | 5.21 | 5.18 | 5.18 | 5.18 | 93,327 |
| 31 may 2024 | 5.11 | 5.13 | 5.08 | 5.08 | 5.08 | 1,672,463 |
| 30 may 2024 | 5.12 | 5.15 | 5.12 | 5.15 | 5.15 | 50,101 |
| 29 may 2024 | 5.21 | 5.22 | 5.15 | 5.15 | 5.15 | 77,021 |
| 28 may 2024 | 5.28 | 5.29 | 5.25 | 5.25 | 5.25 | 254,461 |
| 27 may 2024 | 5.29 | 5.29 | 5.27 | 5.28 | 5.28 | 47,338 |
| 24 may 2024 | 5.25 | 5.27 | 5.22 | 5.26 | 5.26 | 32,846 |
| 23 may 2024 | 5.29 | 5.30 | 5.24 | 5.25 | 5.25 | 37,088 |
| 22 may 2024 | 5.28 | 5.28 | 5.25 | 5.25 | 5.25 | 168,153 |
| 21 may 2024 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | 107,212 |
| 20 may 2024 | 5.28 | 5.28 | 5.25 | 5.27 | 5.27 | 12,673 |
| 17 may 2024 | 5.26 | 5.28 | 5.24 | 5.27 | 5.27 | 94,307 |
| 16 may 2024 | 5.27 | 5.28 | 5.25 | 5.27 | 5.27 | 101,136 |
| 15 may 2024 | 5.23 | 5.27 | 5.22 | 5.26 | 5.26 | 84,259 |
| 14 may 2024 | 5.19 | 5.21 | 5.17 | 5.19 | 5.19 | 68,320 |
| 13 may 2024 | 5.16 | 5.19 | 5.15 | 5.15 | 5.15 | 97,350 |
| 10 may 2024 | 5.17 | 5.19 | 5.15 | 5.15 | 5.15 | 78,194 |
| 09 may 2024 | 5.15 | 5.15 | 5.12 | 5.13 | 5.13 | 38,937 |
| 08 may 2024 | 5.17 | 5.18 | 5.15 | 5.18 | 5.18 | 95,906 |
| 07 may 2024 | 5.16 | 5.17 | 5.15 | 5.16 | 5.16 | 53,539 |
| 06 may 2024 | 5.17 | 5.18 | 5.15 | 5.17 | 5.17 | 89,355 |
| 03 may 2024 | 5.12 | 5.18 | 5.11 | 5.18 | 5.18 | 61,709 |
| 02 may 2024 | 5.10 | 5.11 | 5.08 | 5.10 | 5.10 | 70,734 |
| 30 abr 2024 | 5.12 | 5.12 | 5.07 | 5.09 | 5.09 | 40,602 |
| 29 abr 2024 | 5.08 | 5.11 | 5.08 | 5.11 | 5.11 | 160,446 |
| 26 abr 2024 | 5.04 | 5.06 | 5.03 | 5.06 | 5.06 | 83,438 |
| 25 abr 2024 | 5.02 | 5.03 | 4.97 | 5.00 | 5.00 | 43,035 |
| 24 abr 2024 | 5.06 | 5.06 | 5.01 | 5.02 | 5.02 | 96,168 |
| 23 abr 2024 | 4.99 | 5.02 | 4.98 | 5.02 | 5.02 | 48,031 |
| 22 abr 2024 | 4.97 | 4.98 | 4.95 | 4.96 | 4.96 | 243,979 |
| 19 abr 2024 | 4.92 | 4.96 | 4.91 | 4.94 | 4.94 | 134,060 |
| 18 abr 2024 | 5.00 | 5.06 | 4.98 | 5.00 | 5.00 | 82,318 |
| 17 abr 2024 | 4.99 | 5.00 | 4.96 | 4.96 | 4.96 | 501,743 |
| 16 abr 2024 | 5.00 | 5.01 | 4.97 | 4.97 | 4.97 | 290,172 |
| 15 abr 2024 | 5.12 | 5.12 | 5.08 | 5.10 | 5.10 | 3,026,996 |
| 12 abr 2024 | 5.17 | 5.18 | 5.09 | 5.12 | 5.12 | 132,326 |
| 11 abr 2024 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | 67,868 |
| 10 abr 2024 | 5.27 | 5.27 | 5.15 | 5.15 | 5.15 | 102,785 |
| 09 abr 2024 | 5.24 | 5.26 | 5.22 | 5.23 | 5.23 | 70,846 |
| 08 abr 2024 | 5.18 | 5.23 | 5.17 | 5.23 | 5.23 | 67,133 |
| 05 abr 2024 | 5.15 | 5.18 | 5.15 | 5.18 | 5.18 | 123,006 |
| 04 abr 2024 | 5.19 | 5.23 | 5.18 | 5.23 | 5.23 | 144,308 |
| 03 abr 2024 | 5.15 | 5.17 | 5.13 | 5.17 | 5.17 | 68,521 |
| 02 abr 2024 | 5.20 | 5.20 | 5.15 | 5.16 | 5.16 | 141,684 |
| 28 mar 2024 | 5.16 | 5.17 | 5.13 | 5.16 | 5.16 | 463,610 |
| 27 mar 2024 | 5.13 | 5.14 | 5.12 | 5.13 | 5.13 | 63,720 |
| 26 mar 2024 | 5.14 | 5.16 | 5.13 | 5.14 | 5.14 | 145,374 |
| 25 mar 2024 | 5.13 | 5.14 | 5.12 | 5.13 | 5.13 | 55,009 |
| 22 mar 2024 | 5.14 | 5.15 | 5.12 | 5.12 | 5.12 | 150,123 |
| 21 mar 2024 | 5.18 | 5.20 | 5.15 | 5.16 | 5.16 | 121,950 |
| 20 mar 2024 | 5.06 | 5.07 | 5.05 | 5.06 | 5.06 | 43,986 |
| 19 mar 2024 | 5.06 | 5.06 | 5.04 | 5.05 | 5.05 | 54,620 |
| 18 mar 2024 | 5.11 | 5.11 | 5.08 | 5.08 | 5.08 | 47,127 |
| 15 mar 2024 | 5.09 | 5.11 | 5.07 | 5.08 | 5.08 | 81,595 |
| 14 mar 2024 | 5.16 | 5.16 | 5.12 | 5.12 | 5.12 | 51,567 |
| 13 mar 2024 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | 28,650 |
| 12 mar 2024 | 5.16 | 5.18 | 5.14 | 5.16 | 5.16 | 32,180 |
| 11 mar 2024 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | 73,204 |
| 08 mar 2024 | 5.16 | 5.19 | 5.15 | 5.15 | 5.15 | 31,127 |
| 07 mar 2024 | 5.10 | 5.14 | 5.10 | 5.15 | 5.15 | 81,184 |
| 06 mar 2024 | 5.05 | 5.10 | 5.05 | 5.09 | 5.09 | 235,890 |
| 05 mar 2024 | 5.05 | 5.06 | 5.03 | 5.04 | 5.04 | 28,087 |
| 04 mar 2024 | 5.06 | 5.08 | 5.06 | 5.07 | 5.07 | 60,683 |
| 01 mar 2024 | 5.01 | 5.06 | 5.00 | 5.05 | 5.05 | 231,298 |
| 29 feb 2024 | 4.99 | 5.01 | 4.98 | 4.98 | 4.98 | 357,692 |
| 28 feb 2024 | 5.01 | 5.02 | 4.97 | 4.99 | 4.99 | 368,360 |
| 27 feb 2024 | 5.03 | 5.03 | 5.01 | 5.03 | 5.03 | 566,407 |
| 26 feb 2024 | 5.02 | 5.03 | 5.01 | 5.03 | 5.03 | 285,094 |
| 23 feb 2024 | 5.05 | 5.05 | 5.03 | 5.05 | 5.05 | 272,445 |
| 22 feb 2024 | 5.04 | 5.07 | 5.03 | 5.05 | 5.05 | 459,632 |
| 21 feb 2024 | 5.02 | 5.02 | 4.98 | 5.01 | 5.01 | 43,214 |
| 20 feb 2024 | 5.01 | 5.03 | 5.00 | 5.00 | 5.00 | 70,990 |
| 19 feb 2024 | 5.00 | 5.01 | 4.98 | 5.00 | 5.00 | 103,332 |
| 16 feb 2024 | 4.99 | 5.00 | 4.97 | 5.00 | 5.00 | 100,248 |
| 15 feb 2024 | 4.97 | 4.99 | 4.96 | 4.96 | 4.96 | 339,763 |
| 14 feb 2024 | 4.93 | 4.98 | 4.92 | 4.94 | 4.94 | 325,919 |
| 13 feb 2024 | 5.00 | 5.00 | 4.91 | 4.92 | 4.92 | 85,057 |
| 12 feb 2024 | 4.97 | 5.02 | 4.96 | 5.02 | 5.02 | 58,889 |
| 09 feb 2024 | 4.96 | 4.99 | 4.95 | 4.97 | 4.97 | 111,955 |
| 08 feb 2024 | 5.00 | 5.00 | 4.96 | 4.97 | 4.97 | 372,679 |
| 07 feb 2024 | 4.98 | 5.00 | 4.95 | 4.96 | 4.96 | 104,706 |
| *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.