iShares Currency Hedged MSCI EAFE ETF (HEFA)

Cboe US - Cboe US Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

35.86

+0.14

(+0.39%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

18 may 2023 - 18 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	35.80	35.86	35.75	35.86	35.86	510,800
16 may 2024	35.87	35.87	35.70	35.72	35.72	735,300
15 may 2024	35.74	35.85	35.71	35.85	35.85	538,400
14 may 2024	35.61	35.71	35.53	35.71	35.71	517,000
13 may 2024	35.48	35.54	35.45	35.50	35.50	514,800
10 may 2024	35.56	35.56	35.45	35.47	35.47	617,100
09 may 2024	35.21	35.40	35.19	35.40	35.40	921,500
08 may 2024	35.11	35.22	35.09	35.22	35.22	782,500
07 may 2024	35.09	35.22	35.08	35.15	35.15	1,440,600
06 may 2024	34.85	35.00	34.83	34.98	34.98	1,064,700
03 may 2024	34.68	34.71	34.53	34.71	34.71	825,600
02 may 2024	34.55	34.55	34.37	34.45	34.45	636,400
01 may 2024	34.50	34.63	34.27	34.60	34.60	994,300
30 abr 2024	34.68	34.74	34.45	34.45	34.45	850,800
29 abr 2024	34.70	34.70	34.57	34.64	34.64	880,900
26 abr 2024	34.49	34.71	34.47	34.68	34.68	1,102,600
25 abr 2024	34.02	34.28	33.95	34.25	34.25	1,163,000
24 abr 2024	34.56	34.56	34.34	34.45	34.45	2,507,100
23 abr 2024	34.33	34.52	34.31	34.48	34.48	1,084,300
22 abr 2024	34.10	34.33	34.07	34.25	34.25	618,900
19 abr 2024	33.80	33.90	33.74	33.84	33.84	875,700
18 abr 2024	33.85	33.99	33.76	33.83	33.83	829,300
17 abr 2024	34.06	34.06	33.74	33.84	33.84	2,418,800
16 abr 2024	33.96	34.03	33.79	33.92	33.92	985,100
15 abr 2024	34.66	34.68	34.14	34.19	34.19	805,000
12 abr 2024	34.44	34.53	34.18	34.22	34.22	1,350,500
11 abr 2024	34.53	34.58	34.23	34.55	34.55	670,800
10 abr 2024	34.30	34.53	34.28	34.44	34.44	800,100
09 abr 2024	34.65	34.67	34.39	34.55	34.55	757,800
08 abr 2024	34.60	34.64	34.54	34.60	34.60	679,600
05 abr 2024	34.35	34.49	34.30	34.44	34.44	802,500
04 abr 2024	34.83	34.83	34.27	34.28	34.28	607,200
03 abr 2024	34.51	34.68	34.50	34.63	34.63	1,800,300
02 abr 2024	34.55	34.57	34.45	34.55	34.55	1,317,200
01 abr 2024	34.91	34.92	34.80	34.85	34.85	1,191,100
28 mar 2024	34.80	34.90	34.79	34.88	34.88	1,077,800
27 mar 2024	34.79	34.90	34.74	34.90	34.90	1,096,700
26 mar 2024	34.74	34.78	34.68	34.69	34.69	1,139,500
25 mar 2024	34.57	34.69	34.55	34.60	34.60	872,100
22 mar 2024	34.75	34.77	34.66	34.73	34.73	1,157,000
21 mar 2024	34.64	34.74	34.61	34.70	34.70	2,123,400
20 mar 2024	34.33	34.52	34.17	34.51	34.51	2,595,600
19 mar 2024	34.15	34.33	34.12	34.25	34.25	2,740,600
18 mar 2024	34.12	34.13	34.04	34.08	34.08	1,814,600
15 mar 2024	34.12	34.12	33.92	34.03	34.03	9,243,800
14 mar 2024	34.11	34.11	33.85	33.96	33.96	49,529,700
13 mar 2024	34.02	34.07	33.99	34.03	34.03	469,900
12 mar 2024	33.83	34.06	33.77	34.05	34.05	392,800
11 mar 2024	33.69	33.75	33.59	33.72	33.72	482,100
08 mar 2024	34.06	34.08	33.85	33.91	33.91	347,900
07 mar 2024	34.00	34.12	33.98	34.06	34.06	476,300
06 mar 2024	33.87	33.92	33.81	33.85	33.85	321,100
05 mar 2024	33.67	33.73	33.50	33.58	33.58	891,000
04 mar 2024	33.67	33.75	33.61	33.67	33.67	747,100
01 mar 2024	33.67	33.76	33.56	33.72	33.72	658,900
29 feb 2024	33.46	33.60	33.31	33.47	33.47	478,100
28 feb 2024	33.36	33.40	33.32	33.34	33.34	247,800
27 feb 2024	33.42	33.52	33.42	33.52	33.52	306,800
26 feb 2024	33.50	33.51	33.39	33.43	33.43	608,800
23 feb 2024	33.45	33.54	33.43	33.50	33.50	447,500
22 feb 2024	33.37	33.48	33.34	33.46	33.46	420,700
21 feb 2024	33.01	33.11	32.96	33.11	33.11	799,400
20 feb 2024	33.09	33.10	32.98	33.08	33.08	444,700
16 feb 2024	33.02	33.11	32.96	33.00	33.00	435,300
15 feb 2024	32.76	33.01	32.73	32.93	32.93	290,700
14 feb 2024	32.59	32.72	32.55	32.72	32.72	261,800
13 feb 2024	32.47	32.65	32.30	32.41	32.41	483,000
12 feb 2024	32.59	32.72	32.57	32.64	32.64	240,100
09 feb 2024	32.50	32.60	32.39	32.57	32.57	336,000
08 feb 2024	32.52	32.56	32.41	32.46	32.46	498,000
07 feb 2024	32.45	32.50	32.40	32.48	32.48	961,300
06 feb 2024	32.39	32.49	32.32	32.47	32.47	562,300
05 feb 2024	32.35	32.46	32.24	32.40	32.40	477,500
02 feb 2024	32.34	32.43	32.28	32.39	32.39	407,600
01 feb 2024	32.25	32.37	32.10	32.35	32.35	791,000
31 ene 2024	32.41	32.43	32.18	32.20	32.20	549,400
30 ene 2024	32.29	32.34	32.26	32.33	32.33	317,100
29 ene 2024	32.23	32.36	32.20	32.36	32.36	604,200
26 ene 2024	32.18	32.25	32.15	32.22	32.22	336,600
25 ene 2024	31.99	32.07	31.91	32.07	32.07	333,000
24 ene 2024	31.94	32.02	31.91	31.91	31.91	492,800
23 ene 2024	31.69	31.80	31.57	31.80	31.80	506,900
22 ene 2024	31.77	31.86	31.74	31.82	31.82	363,200
19 ene 2024	31.59	31.70	31.39	31.70	31.70	564,500
18 ene 2024	31.53	31.67	31.34	31.67	31.67	393,100
17 ene 2024	31.27	31.39	31.24	31.36	31.36	478,100
16 ene 2024	31.70	31.73	31.57	31.62	31.62	1,038,700
12 ene 2024	31.84	31.89	31.76	31.83	31.83	715,400
11 ene 2024	31.85	31.85	31.53	31.68	31.68	416,900
10 ene 2024	31.66	31.72	31.62	31.71	31.71	314,300
09 ene 2024	31.44	31.53	31.42	31.51	31.51	479,300
08 ene 2024	31.49	31.69	31.43	31.68	31.68	499,500
05 ene 2024	31.40	31.54	31.38	31.43	31.43	583,600
04 ene 2024	31.33	31.51	31.33	31.40	31.40	515,400
03 ene 2024	31.26	31.36	31.20	31.29	31.29	556,200
02 ene 2024	31.39	31.55	31.36	31.49	31.49	1,202,300
29 dic 2023	31.56	31.57	31.41	31.51	31.51	424,200
28 dic 2023	31.50	31.51	31.44	31.48	31.48	512,000
27 dic 2023	31.46	31.51	31.41	31.48	31.48	411,200
26 dic 2023	31.41	31.53	31.40	31.47	31.47	525,300
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...

S&P 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo80.00+0.77(+0.97%)

Oro2,419.80+34.30(+1.44%)

iShares Currency Hedged MSCI EAFE ETF (HEFA)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
80.00
+0.77(+0.97%)

Oro
2,419.80
+34.30(+1.44%)