U.S. markets closed
F S&P 500
5,540.75 +3.75 (+0.07%) F Dow Jones
39,509.00 -17.00 (-0.04%) F Nasdaq
20,005.00 +32.75 (+0.16%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
81.07 +0.24 (+0.30%) Oro
2,325.90 -4.90 (-0.21%)
iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 32.26 | 32.37 | 32.26 | 32.36 | 32.36 | 19,756 |
| 24 jun 2024 | 32.27 | 32.43 | 32.24 | 32.29 | 32.29 | 46,500 |
| 21 jun 2024 | 32.30 | 32.30 | 32.09 | 32.20 | 32.20 | 64,100 |
| 20 jun 2024 | 32.19 | 32.29 | 32.17 | 32.29 | 32.29 | 20,100 |
| 18 jun 2024 | 32.10 | 32.17 | 32.10 | 32.16 | 32.16 | 14,700 |
| 17 jun 2024 | 31.85 | 32.08 | 31.81 | 32.01 | 32.01 | 13,400 |
| 14 jun 2024 | 31.91 | 31.94 | 31.78 | 31.93 | 31.93 | 10,200 |
| 13 jun 2024 | 32.14 | 32.14 | 31.90 | 32.00 | 32.00 | 12,800 |
| 12 jun 2024 | 32.38 | 32.39 | 32.26 | 32.29 | 32.29 | 11,500 |
| 11 jun 2024 | 32.02 | 32.06 | 31.97 | 32.06 | 32.06 | 2,800 |
| 10 jun 2024 | 32.15 | 32.39 | 32.15 | 32.39 | 32.39 | 5,000 |
| 07 jun 2024 | 32.28 | 32.39 | 32.19 | 32.24 | 32.24 | 20,000 |
| 06 jun 2024 | 32.40 | 32.44 | 32.29 | 32.40 | 32.40 | 24,300 |
| 05 jun 2024 | 32.19 | 32.32 | 32.14 | 32.29 | 32.29 | 6,800 |
| 04 jun 2024 | 31.90 | 31.95 | 31.83 | 31.95 | 31.95 | 5,900 |
| 03 jun 2024 | 32.34 | 32.34 | 32.04 | 32.14 | 32.14 | 8,100 |
| 31 may 2024 | 31.98 | 32.11 | 31.87 | 32.11 | 32.11 | 7,100 |
| 30 may 2024 | 31.92 | 32.01 | 31.92 | 32.00 | 32.00 | 14,100 |
| 29 may 2024 | 31.89 | 31.93 | 31.85 | 31.90 | 31.90 | 13,100 |
| 28 may 2024 | 32.39 | 32.39 | 32.18 | 32.24 | 32.24 | 7,900 |
| 24 may 2024 | 32.32 | 32.37 | 32.28 | 32.33 | 32.33 | 44,400 |
| 23 may 2024 | 32.50 | 32.50 | 32.11 | 32.14 | 32.14 | 48,500 |
| 22 may 2024 | 32.42 | 32.42 | 32.22 | 32.37 | 32.37 | 13,800 |
| 21 may 2024 | 32.48 | 32.53 | 32.42 | 32.52 | 32.52 | 12,600 |
| 20 may 2024 | 32.52 | 32.66 | 32.52 | 32.60 | 32.60 | 11,500 |
| 17 may 2024 | 32.41 | 32.57 | 32.41 | 32.52 | 32.52 | 13,600 |
| 16 may 2024 | 32.44 | 32.51 | 32.38 | 32.41 | 32.41 | 22,600 |
| 15 may 2024 | 32.39 | 32.46 | 32.35 | 32.46 | 32.46 | 13,800 |
| 14 may 2024 | 32.20 | 32.33 | 32.20 | 32.29 | 32.29 | 19,200 |
| 13 may 2024 | 32.17 | 32.23 | 32.13 | 32.15 | 32.15 | 17,800 |
| 10 may 2024 | 32.20 | 32.20 | 32.02 | 32.08 | 32.08 | 16,700 |
| 09 may 2024 | 31.90 | 32.03 | 31.86 | 32.03 | 32.03 | 7,800 |
| 08 may 2024 | 31.72 | 31.93 | 31.72 | 31.92 | 31.92 | 13,800 |
| 07 may 2024 | 31.80 | 31.91 | 31.80 | 31.87 | 31.87 | 66,700 |
| 06 may 2024 | 31.73 | 31.78 | 31.72 | 31.78 | 31.78 | 81,300 |
| 03 may 2024 | 31.56 | 31.58 | 31.44 | 31.58 | 31.58 | 80,600 |
| 02 may 2024 | 31.29 | 31.40 | 31.24 | 31.39 | 31.39 | 11,000 |
| 01 may 2024 | 31.23 | 31.41 | 31.10 | 31.15 | 31.15 | 8,800 |
| 30 abr 2024 | 31.44 | 31.44 | 31.22 | 31.22 | 31.22 | 8,000 |
| 29 abr 2024 | 31.46 | 31.46 | 31.39 | 31.45 | 31.45 | 7,200 |
| 26 abr 2024 | 31.22 | 31.38 | 31.22 | 31.38 | 31.38 | 4,600 |
| 25 abr 2024 | 30.79 | 31.05 | 30.75 | 31.04 | 31.04 | 12,500 |
| 24 abr 2024 | 31.19 | 31.19 | 31.03 | 31.15 | 31.15 | 9,300 |
| 23 abr 2024 | 31.00 | 31.15 | 30.97 | 31.14 | 31.14 | 7,800 |
| 22 abr 2024 | 30.73 | 30.97 | 30.71 | 30.91 | 30.91 | 17,400 |
| 19 abr 2024 | 30.59 | 30.62 | 30.54 | 30.58 | 30.58 | 6,900 |
| 18 abr 2024 | 30.60 | 30.72 | 30.54 | 30.60 | 30.60 | 21,500 |
| 17 abr 2024 | 30.71 | 30.71 | 30.46 | 30.58 | 30.58 | 13,700 |
| 16 abr 2024 | 30.68 | 30.72 | 30.57 | 30.65 | 30.65 | 16,000 |
| 15 abr 2024 | 31.23 | 31.27 | 30.87 | 30.88 | 30.88 | 9,300 |
| 12 abr 2024 | 31.24 | 31.24 | 30.95 | 30.98 | 30.98 | 24,800 |
| 11 abr 2024 | 31.40 | 31.40 | 31.15 | 31.39 | 31.39 | 14,700 |
| 10 abr 2024 | 31.13 | 31.24 | 31.11 | 31.24 | 31.24 | 14,900 |
| 09 abr 2024 | 31.48 | 31.48 | 31.26 | 31.40 | 31.40 | 9,200 |
| 08 abr 2024 | 31.36 | 31.41 | 31.33 | 31.35 | 31.35 | 16,700 |
| 05 abr 2024 | 31.13 | 31.26 | 31.12 | 31.22 | 31.22 | 12,100 |
| 04 abr 2024 | 31.49 | 31.50 | 31.08 | 31.11 | 31.11 | 10,400 |
| 03 abr 2024 | 31.22 | 31.37 | 31.22 | 31.33 | 31.33 | 11,100 |
| 02 abr 2024 | 31.34 | 31.34 | 31.23 | 31.29 | 31.29 | 8,800 |
| 01 abr 2024 | 31.37 | 31.55 | 31.37 | 31.41 | 31.41 | 10,200 |
| 28 mar 2024 | 31.39 | 31.45 | 31.38 | 31.42 | 31.42 | 10,200 |
| 27 mar 2024 | 31.33 | 31.38 | 31.28 | 31.38 | 31.38 | 5,800 |
| 26 mar 2024 | 31.26 | 31.31 | 31.23 | 31.23 | 31.23 | 8,700 |
| 25 mar 2024 | 31.17 | 31.26 | 31.17 | 31.19 | 31.19 | 16,900 |
| 22 mar 2024 | 31.26 | 31.31 | 31.24 | 31.26 | 31.26 | 14,200 |
| 21 mar 2024 | 31.29 | 31.33 | 31.23 | 31.24 | 31.24 | 7,300 |
| 20 mar 2024 | 30.87 | 31.15 | 30.87 | 31.13 | 31.13 | 15,000 |
| 19 mar 2024 | 30.83 | 30.94 | 30.80 | 30.93 | 30.93 | 14,500 |
| 18 mar 2024 | 30.85 | 30.87 | 30.81 | 30.81 | 30.81 | 6,800 |
| 15 mar 2024 | 30.89 | 30.90 | 30.73 | 30.82 | 30.82 | 11,100 |
| 14 mar 2024 | 30.93 | 30.93 | 30.68 | 30.74 | 30.74 | 8,100 |
| 13 mar 2024 | 30.84 | 30.88 | 30.84 | 30.87 | 30.87 | 8,500 |
| 12 mar 2024 | 30.79 | 30.89 | 30.71 | 30.89 | 30.89 | 5,900 |
| 11 mar 2024 | 30.50 | 30.60 | 30.49 | 30.57 | 30.57 | 10,800 |
| 08 mar 2024 | 30.79 | 30.82 | 30.64 | 30.65 | 30.65 | 14,800 |
| 07 mar 2024 | 30.66 | 30.81 | 30.66 | 30.77 | 30.77 | 7,900 |
| 06 mar 2024 | 30.63 | 30.68 | 30.58 | 30.60 | 30.60 | 13,500 |
| 05 mar 2024 | 30.41 | 30.44 | 30.25 | 30.33 | 30.33 | 5,500 |
| 04 mar 2024 | 30.49 | 30.52 | 30.42 | 30.47 | 30.47 | 20,600 |
| 01 mar 2024 | 30.46 | 30.56 | 30.46 | 30.55 | 30.55 | 18,500 |
| 29 feb 2024 | 30.22 | 30.27 | 30.17 | 30.25 | 30.25 | 76,300 |
| 28 feb 2024 | 30.18 | 30.20 | 30.15 | 30.15 | 30.15 | 12,200 |
| 27 feb 2024 | 30.34 | 30.36 | 30.32 | 30.34 | 30.34 | 4,100 |
| 26 feb 2024 | 30.36 | 30.36 | 30.27 | 30.30 | 30.30 | 7,900 |
| 23 feb 2024 | 30.34 | 30.41 | 30.33 | 30.39 | 30.39 | 14,000 |
| 22 feb 2024 | 30.25 | 30.33 | 30.25 | 30.33 | 30.33 | 12,900 |
| 21 feb 2024 | 30.00 | 30.05 | 29.95 | 30.05 | 30.05 | 52,200 |
| 20 feb 2024 | 30.06 | 30.06 | 29.95 | 30.00 | 30.00 | 10,300 |
| 16 feb 2024 | 29.95 | 30.05 | 29.95 | 29.95 | 29.95 | 9,500 |
| 15 feb 2024 | 29.69 | 29.86 | 29.69 | 29.86 | 29.86 | 6,000 |
| 14 feb 2024 | 29.59 | 29.69 | 29.55 | 29.68 | 29.68 | 49,300 |
| 13 feb 2024 | 29.48 | 29.48 | 29.22 | 29.34 | 29.34 | 22,900 |
| 12 feb 2024 | 29.70 | 29.75 | 29.68 | 29.69 | 29.69 | 9,400 |
| 09 feb 2024 | 29.47 | 29.62 | 29.41 | 29.57 | 29.57 | 58,000 |
| 08 feb 2024 | 29.48 | 29.50 | 29.39 | 29.47 | 29.47 | 25,700 |
| 07 feb 2024 | 29.49 | 29.55 | 29.44 | 29.50 | 29.50 | 17,800 |
| 06 feb 2024 | 29.38 | 29.52 | 29.38 | 29.52 | 29.52 | 12,600 |
| 05 feb 2024 | 29.25 | 29.35 | 29.21 | 29.32 | 29.32 | 9,900 |
| 02 feb 2024 | 29.18 | 29.30 | 29.17 | 29.30 | 29.30 | 17,200 |
| 01 feb 2024 | 29.18 | 29.29 | 29.05 | 29.29 | 29.29 | 11,100 |
| *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.