iShares Currency Hedged MSCI Eurozone ETF (HEZU)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

36.45

-0.24

(-0.65%)

Al cierre: 03:59PM EDT

36.00

-0.45

(-1.23%)

Fuera de horario:

04:07PM EDT

Periodo de tiempo:

23 jun 2023 - 23 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	36.43	36.48	36.37	36.45	36.45	60,100
20 jun 2024	36.57	36.71	36.57	36.69	36.69	29,700
18 jun 2024	36.37	36.56	36.37	36.53	36.53	149,800
17 jun 2024	36.18	36.37	36.06	36.36	36.36	237,700
14 jun 2024	36.07	36.08	35.92	35.99	35.99	73,200
13 jun 2024	36.97	36.97	36.64	36.73	36.73	21,300
12 jun 2024	37.25	37.37	37.25	37.33	37.33	9,200
11 jun 2024	36.98	36.99	36.39	36.90	36.90	23,200
10 jun 2024	37.12	37.38	37.07	37.34	37.34	36,700
07 jun 2024	37.47	37.61	37.44	37.49	37.49	11,300
06 jun 2024	37.64	37.69	37.61	37.68	37.68	23,100
05 jun 2024	37.52	37.62	37.43	37.62	37.62	54,200
04 jun 2024	37.16	37.22	36.98	37.10	37.10	11,700
03 jun 2024	37.48	37.50	37.13	37.26	37.26	159,800
31 may 2024	37.20	37.38	37.06	37.38	37.38	126,500
30 may 2024	37.10	37.23	37.09	37.21	37.21	6,600
29 may 2024	36.94	37.09	36.93	37.01	37.01	82,500
28 may 2024	37.51	37.51	37.34	37.47	37.47	189,500
24 may 2024	37.33	37.51	37.30	37.48	37.48	6,400
23 may 2024	37.63	37.63	37.21	37.26	37.26	12,600
22 may 2024	37.48	37.48	37.31	37.39	37.39	9,800
21 may 2024	37.46	37.59	37.46	37.59	37.59	41,300
20 may 2024	37.69	37.71	37.62	37.63	37.63	66,900
17 may 2024	37.53	37.62	37.51	37.62	37.62	24,500
16 may 2024	37.71	37.72	37.52	37.52	37.52	20,200
15 may 2024	37.69	37.81	37.66	37.80	37.80	28,900
14 may 2024	37.46	37.65	37.46	37.65	37.65	45,600
13 may 2024	37.43	37.49	37.40	37.44	37.44	252,500
10 may 2024	37.49	37.50	37.43	37.47	37.47	185,200
09 may 2024	37.11	37.28	37.11	37.28	37.28	23,900
08 may 2024	36.95	37.05	36.93	37.03	37.03	20,300
07 may 2024	36.77	36.89	36.74	36.85	36.85	83,700
06 may 2024	36.39	36.56	36.39	36.55	36.55	21,600
03 may 2024	36.25	36.30	36.11	36.21	36.21	59,200
02 may 2024	36.04	36.06	35.90	36.02	36.02	103,500
01 may 2024	35.84	36.06	35.67	35.71	35.71	62,600
30 abr 2024	36.18	36.24	35.90	35.91	35.91	20,100
29 abr 2024	36.41	36.44	36.29	36.38	36.38	574,400
26 abr 2024	36.33	36.51	36.33	36.47	36.47	21,200
25 abr 2024	35.76	36.06	35.71	36.04	36.04	272,900
24 abr 2024	36.39	36.42	36.18	36.30	36.30	275,000
23 abr 2024	36.17	36.45	36.17	36.42	36.42	101,000
22 abr 2024	35.84	36.08	35.84	35.98	35.98	11,900
19 abr 2024	35.65	35.71	35.49	35.58	35.58	212,900
18 abr 2024	35.62	35.77	35.53	35.60	35.60	18,200
17 abr 2024	35.95	35.95	35.49	35.55	35.55	35,300
16 abr 2024	35.65	35.83	35.51	35.70	35.70	128,600
15 abr 2024	36.37	36.37	35.80	35.80	35.80	31,400
12 abr 2024	36.03	36.18	35.77	35.79	35.79	236,000
11 abr 2024	36.19	36.26	35.83	36.23	36.23	73,900
10 abr 2024	36.06	36.29	36.06	36.19	36.19	484,100
09 abr 2024	36.28	36.29	36.11	36.26	36.26	12,300
08 abr 2024	36.50	36.53	36.42	36.42	36.42	18,700
05 abr 2024	36.23	36.35	36.20	36.28	36.28	11,700
04 abr 2024	36.67	36.69	36.13	36.18	36.18	27,300
03 abr 2024	36.50	36.62	36.50	36.56	36.56	44,800
02 abr 2024	36.52	36.52	36.38	36.49	36.49	41,400
01 abr 2024	36.82	37.11	36.82	36.96	36.96	90,100
28 mar 2024	36.73	36.79	36.70	36.77	36.77	19,300
27 mar 2024	36.75	36.79	36.67	36.79	36.79	35,300
26 mar 2024	36.52	36.57	36.48	36.48	36.48	13,300
25 mar 2024	36.30	36.46	36.30	36.36	36.36	26,100
22 mar 2024	36.29	36.43	36.29	36.38	36.38	14,400
21 mar 2024	36.29	36.38	36.29	36.32	36.32	7,800
20 mar 2024	36.01	36.29	35.96	36.26	36.26	13,300
19 mar 2024	35.91	36.07	35.89	35.94	35.94	9,500
18 mar 2024	35.96	35.96	35.80	35.81	35.81	29,900
15 mar 2024	36.03	36.04	35.84	35.93	35.93	18,900
14 mar 2024	36.05	36.05	35.77	35.90	35.90	23,900
13 mar 2024	36.02	36.05	35.94	35.98	35.98	36,900
12 mar 2024	35.64	35.93	35.62	35.93	35.93	175,800
11 mar 2024	35.53	35.57	35.39	35.56	35.56	83,500
08 mar 2024	35.83	35.83	35.54	35.56	35.56	15,300
07 mar 2024	35.65	35.87	35.65	35.84	35.84	39,300
06 mar 2024	35.40	35.47	35.36	35.41	35.41	75,000
05 mar 2024	35.32	35.36	35.06	35.17	35.17	39,200
04 mar 2024	35.25	35.40	35.23	35.33	35.33	82,700
01 mar 2024	35.22	35.34	35.10	35.34	35.34	104,600
29 feb 2024	35.18	35.22	35.01	35.21	35.21	21,100
28 feb 2024	35.05	35.15	35.05	35.13	35.13	14,300
27 feb 2024	35.12	35.20	35.11	35.16	35.16	142,500
26 feb 2024	35.11	35.11	35.01	35.03	35.03	59,700
23 feb 2024	35.13	35.18	35.12	35.14	35.14	15,100
22 feb 2024	35.03	35.12	34.98	35.10	35.10	168,700
21 feb 2024	34.47	34.66	34.47	34.66	34.66	18,500
20 feb 2024	34.40	34.48	34.39	34.44	34.44	8,600
16 feb 2024	34.52	34.53	34.39	34.39	34.39	12,500
15 feb 2024	34.29	34.50	34.29	34.48	34.48	26,600
14 feb 2024	34.08	34.20	34.06	34.17	34.17	27,200
13 feb 2024	33.90	34.00	33.74	33.82	33.82	28,200
12 feb 2024	34.29	34.37	34.25	34.27	34.27	10,700
09 feb 2024	34.13	34.29	34.02	34.25	34.25	39,800
08 feb 2024	34.15	34.17	34.08	34.11	34.11	17,300
07 feb 2024	34.04	34.04	33.94	34.01	34.01	89,400
06 feb 2024	33.94	34.11	33.94	34.11	34.11	19,300
05 feb 2024	33.86	33.97	33.74	33.95	33.95	18,600
02 feb 2024	33.95	33.96	33.83	33.92	33.92	83,100
01 feb 2024	33.84	33.98	33.74	33.95	33.95	288,100
31 ene 2024	34.01	34.05	33.81	33.81	33.81	64,700
30 ene 2024	33.98	34.02	33.94	33.99	33.99	19,400
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 5005,464.62-8.55(-0.16%)

Dow Jones39,150.33+15.53(+0.04%)

Nasdaq17,689.36-32.24(-0.18%)

Russell 20002,022.03+4.64(+0.23%)

Petróleo80.59-0.14(-0.17%)

Oro2,334.70+3.50(+0.15%)

iShares Currency Hedged MSCI Eurozone ETF (HEZU)

S&P 500
5,464.62
-8.55(-0.16%)

Dow Jones
39,150.33
+15.53(+0.04%)

Nasdaq
17,689.36
-32.24(-0.18%)

Russell 2000
2,022.03
+4.64(+0.23%)

Petróleo
80.59
-0.14(-0.17%)

Oro
2,334.70
+3.50(+0.15%)