U.S. markets close in 34 minutes

iShares MSCI Global Energy Producers ETF (FILL)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
27.29-0.06 (-0.22%)
A partir del 03:21PM EDT. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 202427.4127.4327.2627.2927.296,477
17 may 202427.1027.3927.1027.3527.357,800
16 may 202427.0927.1827.0027.0427.0417,800
15 may 202427.1527.2626.7127.2227.228,100
14 may 202427.2227.2527.0327.1627.1612,800
13 may 202427.2627.4427.0927.2027.2010,200
10 may 202427.4727.4727.2327.2627.2610,000
09 may 202427.0027.4627.0027.3827.3816,500
08 may 202426.9427.0926.9027.0627.069,900
07 may 202427.0427.1326.9926.9926.9913,500
06 may 202426.9627.2026.9327.0627.068,500
03 may 202426.8626.8626.5926.7626.7615,100
02 may 202426.6926.9526.5926.8026.80404,200
01 may 202426.8426.8426.4326.6126.6110,900
30 abr 202427.5127.5126.8626.8626.8619,500
29 abr 202427.4927.6927.4527.6727.6715,100
26 abr 202427.4827.5127.2727.4627.4631,500
25 abr 202427.3527.6427.2127.6127.6119,100
24 abr 202427.2927.4827.1627.4727.4778,600
23 abr 202427.1927.4227.0127.3827.386,200
22 abr 202427.0327.4326.9327.2527.255,900
19 abr 202426.7827.1826.7827.1727.175,900
18 abr 202426.9526.9526.7326.7926.792,100
17 abr 202426.8827.1726.8126.8426.8413,600
16 abr 202427.1027.1026.8927.0227.025,800
15 abr 202427.5727.5727.1227.2727.279,000
12 abr 202427.8227.9927.2627.3927.3914,900
11 abr 202427.9127.9127.4327.6627.668,900
10 abr 202427.5627.8627.5627.8527.8510,800
09 abr 202427.7627.7627.5627.6127.617,500
08 abr 202427.7327.8027.5227.6927.6910,700
05 abr 202427.4427.7027.4427.6327.6352,700
04 abr 202427.5027.5827.3327.4827.487,700
03 abr 202427.2827.4727.1427.4327.4343,000
02 abr 202426.9027.1926.9027.1627.1619,700
01 abr 202426.9826.9826.4626.8426.8420,600
28 mar 202426.3926.5326.3126.5226.5219,000
27 mar 202426.0526.2726.0526.2726.2713,400
26 mar 202426.3026.3026.0626.1126.114,500
25 mar 202426.0726.3526.0726.2626.265,600
22 mar 202426.0326.0325.9525.9525.9512,200
21 mar 202426.0826.1226.0026.0626.0615,100
20 mar 202425.8826.0425.8226.0426.0410,700
19 mar 202425.7025.9625.7025.9425.949,000
18 mar 202425.7125.7925.6425.7325.7313,400
15 mar 202425.6125.7625.5325.6225.629,600
14 mar 202425.4725.6225.4525.6225.6216,600
13 mar 202425.2725.5325.2725.3725.3736,100
12 mar 202425.1325.1825.0025.1625.164,900
11 mar 202424.9325.0924.9125.0525.057,100
08 mar 202425.0625.0624.9425.0025.008,400
07 mar 202424.9225.1424.9225.0625.064,300
06 mar 202425.0225.1024.8924.9124.917,200
05 mar 202424.5924.8224.5924.7524.7527,100
04 mar 202424.9024.9024.6624.7024.708,500
01 mar 202424.7524.9524.7524.8224.8214,200
29 feb 202424.5524.5724.4324.5724.5710,900
28 feb 202424.5924.5924.4124.4324.439,900
27 feb 202424.6824.7024.5024.5924.594,600
26 feb 202424.4824.6624.4824.6124.614,300
23 feb 202424.5424.5824.5024.5724.575,000
22 feb 202424.6824.7824.5624.6824.689,900
21 feb 202424.4524.7324.4524.6624.6616,000
20 feb 202424.4824.4824.1924.2324.2329,400
16 feb 202424.4724.6224.4224.4224.4213,400
15 feb 202423.9224.5023.9224.4524.454,100
14 feb 202424.0724.0923.8523.9123.914,300
13 feb 202424.1524.2223.8123.8523.8518,700
12 feb 202424.0024.1824.0024.1724.177,000
09 feb 202424.2224.2523.9723.9823.9811,500
08 feb 202423.9624.1723.9624.1724.1712,200
07 feb 202423.9924.0323.9024.0124.017,400
06 feb 202423.9324.1423.9324.0124.014,400
05 feb 202423.7523.9523.6123.8223.825,300
02 feb 202424.1124.1123.7923.9823.9813,800
01 feb 202424.2524.2523.8824.0524.0530,700
31 ene 202424.3524.3524.0324.0324.032,200
30 ene 202424.1124.3624.0324.3624.362,800
29 ene 202424.0324.1323.8724.0824.0821,600
26 ene 202423.9324.0423.7524.0424.048,400
25 ene 202423.6723.8723.4823.8723.874,100
24 ene 202423.3623.4523.2923.4523.4518,300
23 ene 202423.0323.1723.0323.1323.1314,800
22 ene 202423.0223.1122.9723.0723.0727,200
19 ene 202423.0123.1422.9623.0923.099,600
18 ene 202423.1823.1822.8923.1223.1288,200
17 ene 202423.1123.2223.0023.1323.1310,800
16 ene 202423.8423.8423.3623.3923.399,800
12 ene 202423.9723.9823.8223.8623.8654,600
11 ene 202423.7523.7523.5023.6623.6623,000
10 ene 202423.8023.8023.4623.5323.5377,600
09 ene 202424.0624.0623.7023.7323.736,000
08 ene 202424.0124.0523.7124.0524.0530,200
05 ene 202424.4824.4824.2124.3424.3411,700
04 ene 202424.6524.7424.2824.3024.3021,800
03 ene 202424.2224.6024.2124.5324.539,700
02 ene 202424.1924.4024.1724.3024.3050,800
29 dic 202324.0724.1624.0424.1024.109,900
28 dic 202324.4424.4624.1824.2224.2216,100
27 dic 202324.6124.6124.3524.4224.428,700
*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...