FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (FEDM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:32PM EDT
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 50.90 | 50.93 | 50.90 | 50.93 | 50.93 | 223 |
| 13 may 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 100 |
| 10 may 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 100 |
| 09 may 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 100 |
| 08 may 2024 | 50.10 | 50.10 | 50.08 | 50.08 | 50.08 | 1,700 |
| 07 may 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 100 |
| 06 may 2024 | 49.95 | 49.95 | 49.91 | 49.91 | 49.91 | 300 |
| 03 may 2024 | 49.55 | 49.63 | 49.55 | 49.55 | 49.55 | 12,500 |
| 02 may 2024 | 49.16 | 49.17 | 49.16 | 49.16 | 49.16 | 2,500 |
| 01 may 2024 | 48.39 | 48.53 | 48.39 | 48.53 | 48.53 | 1,200 |
| 30 abr 2024 | 48.71 | 48.73 | 48.61 | 48.61 | 48.61 | 2,400 |
| 29 abr 2024 | 49.20 | 49.20 | 49.12 | 49.12 | 49.12 | 300 |
| 26 abr 2024 | 48.83 | 48.92 | 48.83 | 48.90 | 48.90 | 2,300 |
| 25 abr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 100 |
| 24 abr 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 100 |
| 23 abr 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 100 |
| 22 abr 2024 | 48.45 | 48.45 | 48.42 | 48.42 | 48.42 | 200 |
| 19 abr 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 100 |
| 18 abr 2024 | 47.91 | 47.91 | 47.74 | 47.74 | 47.74 | 300 |
| 17 abr 2024 | 47.69 | 47.93 | 47.69 | 47.84 | 47.84 | 200 |
| 16 abr 2024 | 48.03 | 48.03 | 47.82 | 47.82 | 47.82 | 1,100 |
| 15 abr 2024 | 48.76 | 48.76 | 48.26 | 48.26 | 48.26 | 900 |
| 12 abr 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 100 |
| 11 abr 2024 | 49.21 | 49.25 | 49.21 | 49.25 | 49.25 | 100 |
| 10 abr 2024 | 49.06 | 49.13 | 49.06 | 49.13 | 49.13 | 100 |
| 09 abr 2024 | 49.99 | 49.99 | 49.78 | 49.78 | 49.78 | 200 |
| 08 abr 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
| 05 abr 2024 | 49.48 | 49.65 | 49.48 | 49.60 | 49.60 | 500 |
| 04 abr 2024 | 50.19 | 50.21 | 49.41 | 49.41 | 49.41 | 8,800 |
| 03 abr 2024 | 49.81 | 49.81 | 49.77 | 49.77 | 49.77 | 200 |
| 02 abr 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 100 |
| 01 abr 2024 | 49.91 | 49.91 | 49.89 | 49.89 | 49.89 | 1,100 |
| 28 mar 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 100 |
| 27 mar 2024 | 50.11 | 50.18 | 50.11 | 50.18 | 50.18 | 900 |
| 26 mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 25 mar 2024 | 49.83 | 49.83 | 49.76 | 49.76 | 49.76 | 2,000 |
| 22 mar 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 100 |
| 21 mar 2024 | 49.93 | 50.03 | 49.93 | 49.97 | 49.97 | 700 |
| 20 mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 100 |
| 19 mar 2024 | 49.57 | 49.57 | 49.53 | 49.53 | 49.53 | 200 |
| 18 mar 2024 | 49.68 | 49.68 | 49.51 | 49.51 | 49.51 | 8,000 |
| 15 mar 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 200 |
| 15 mar 2024 | 0.119 Dividendo | |||||
| 14 mar 2024 | 49.68 | 49.68 | 49.59 | 49.59 | 49.47 | 1,200 |
| 13 mar 2024 | 50.14 | 50.14 | 50.03 | 50.03 | 49.91 | 600 |
| 12 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.88 | 100 |
| 11 mar 2024 | 49.75 | 49.75 | 49.66 | 49.66 | 49.54 | 200 |
| 08 mar 2024 | 50.02 | 50.02 | 49.91 | 49.91 | 49.79 | 900 |
| 07 mar 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.92 | - |
| 06 mar 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.23 | - |
| 05 mar 2024 | 49.09 | 49.09 | 48.83 | 48.83 | 48.71 | 4,100 |
| 04 mar 2024 | 48.88 | 48.93 | 48.88 | 48.93 | 48.81 | 100 |
| 01 mar 2024 | 48.78 | 49.05 | 48.78 | 49.05 | 48.93 | 500 |
| 29 feb 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.55 | 100 |
| 28 feb 2024 | 48.62 | 48.62 | 48.51 | 48.51 | 48.39 | 1,000 |
| 27 feb 2024 | 48.81 | 48.83 | 48.81 | 48.83 | 48.71 | 100 |
| 26 feb 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.64 | - |
| 23 feb 2024 | 48.90 | 48.90 | 48.86 | 48.86 | 48.74 | 500 |
| 22 feb 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.70 | - |
| 21 feb 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.21 | - |
| 20 feb 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.19 | - |
| 16 feb 2024 | 48.15 | 48.15 | 48.12 | 48.12 | 48.00 | 300 |
| 15 feb 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.94 | 100 |
| 14 feb 2024 | 47.24 | 47.50 | 47.24 | 47.50 | 47.39 | 10,500 |
| 13 feb 2024 | 46.94 | 46.96 | 46.94 | 46.96 | 46.84 | 200 |
| 12 feb 2024 | 47.72 | 47.74 | 47.72 | 47.74 | 47.63 | 600 |
| 09 feb 2024 | 47.62 | 47.68 | 47.62 | 47.68 | 47.56 | 10,800 |
| 08 feb 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.44 | 200 |
| 07 feb 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.65 | 100 |
| 06 feb 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.72 | 100 |
| 05 feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.51 | 100 |
| 02 feb 2024 | 47.78 | 47.92 | 47.78 | 47.92 | 47.81 | 3,400 |
| 01 feb 2024 | 48.25 | 48.31 | 48.25 | 48.31 | 48.19 | 1,200 |
| 31 ene 2024 | 48.42 | 48.42 | 47.83 | 47.83 | 47.72 | 14,600 |
| 30 ene 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 47.96 | - |
| 29 ene 2024 | 47.88 | 48.19 | 47.88 | 48.19 | 48.07 | 700 |
| 26 ene 2024 | 48.11 | 48.11 | 47.90 | 47.90 | 47.79 | 2,000 |
| 25 ene 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.54 | - |
| 24 ene 2024 | 47.84 | 47.84 | 47.52 | 47.52 | 47.41 | 13,200 |
| 23 ene 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.07 | 100 |
| 22 ene 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.15 | 100 |
| 19 ene 2024 | 46.91 | 47.12 | 46.91 | 47.12 | 47.00 | 6,200 |
| 18 ene 2024 | 46.59 | 46.93 | 46.59 | 46.93 | 46.82 | 200 |
| 17 ene 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.47 | 100 |
| 16 ene 2024 | 47.19 | 47.19 | 46.94 | 47.05 | 46.94 | 2,700 |
| 12 ene 2024 | 47.69 | 47.81 | 47.69 | 47.81 | 47.70 | 100 |
| 11 ene 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.53 | 100 |
| 10 ene 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.56 | 100 |
| 09 ene 2024 | 47.51 | 47.51 | 47.45 | 47.45 | 47.33 | 200 |
| 08 ene 2024 | 47.57 | 47.86 | 47.57 | 47.86 | 47.74 | 2,100 |
| 05 ene 2024 | 47.26 | 47.34 | 47.26 | 47.34 | 47.23 | 800 |
| 04 ene 2024 | 47.50 | 47.50 | 47.31 | 47.31 | 47.20 | 200 |
| 03 ene 2024 | 47.24 | 47.24 | 47.21 | 47.21 | 47.09 | 800 |
| 02 ene 2024 | 47.56 | 47.56 | 47.51 | 47.51 | 47.40 | 700 |
| 29 dic 2023 | 48.13 | 48.13 | 48.06 | 48.06 | 47.95 | 600 |
| 28 dic 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 47.93 | 100 |
| 27 dic 2023 | 48.18 | 48.25 | 48.18 | 48.19 | 48.08 | 4,300 |
| 26 dic 2023 | 48.08 | 48.08 | 47.97 | 47.97 | 47.86 | 1,500 |
| 22 dic 2023 | 48.80 | 48.80 | 47.70 | 47.70 | 47.59 | 500 |
| 21 dic 2023 | 47.64 | 47.64 | 47.64 | 47.64 | 47.52 | - |
| *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.