U.S. markets closed

iShares Core MSCI International Developed Markets ETF (IDEV)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
65.32-0.45 (-0.68%)
Al cierre: 04:00PM EDT
65.04 -0.29 (-0.44%)
Fuera de horario: 04:11PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202465.2765.4065.1365.3265.32870,343
20 jun 202465.6365.8765.5465.7765.77534,400
18 jun 202465.4865.7665.4665.7465.74452,400
17 jun 202465.0665.4964.8565.4865.48601,600
14 jun 202465.0965.2864.8165.2865.281,429,900
13 jun 202466.3266.3265.6065.8665.86586,900
12 jun 202467.2167.3166.7166.7966.79695,200
11 jun 202466.1066.2365.7866.0466.04741,700
11 jun 20241.135 Dividendo
10 jun 202467.5668.0467.4767.9766.83258,700
07 jun 202468.1668.3367.8967.9266.79524,500
06 jun 202468.5168.7568.4968.7467.59891,200
05 jun 202468.4368.5468.0568.5467.40507,900
04 jun 202468.1368.2267.8568.1467.001,066,300
03 jun 202468.3968.5468.0368.3467.20564,200
31 may 202468.0068.2367.6468.2167.071,169,900
30 may 202467.3867.7067.3667.5566.42393,700
29 may 202467.1467.2566.8866.9165.791,480,600
28 may 202468.3268.3567.8368.0466.90430,400
24 may 202467.8268.1367.7868.0566.91279,300
23 may 202468.3968.3967.3167.4466.31382,900
22 may 202468.0968.0967.6567.8466.71754,500
21 may 202468.3968.5368.3368.4867.34754,000
20 may 202468.6168.7868.5768.5967.44307,900
17 may 202468.3268.5668.1968.5367.39326,500
16 may 202468.4968.5468.2468.2767.13549,000
15 may 202468.2768.6168.0868.6067.45559,900
14 may 202467.7467.9467.6767.9366.80320,500
13 may 202467.5467.6567.3867.4766.34473,200
10 may 202467.6667.6867.4167.4766.34641,900
09 may 202466.9267.4066.9267.4066.271,206,500
08 may 202466.6066.8866.5866.8865.76573,900
07 may 202467.0467.1166.8366.9665.84468,300
06 may 202466.6766.8766.6366.8365.71396,400
03 may 202466.3966.4565.9566.3165.20512,200
02 may 202465.5265.8265.1465.6964.59478,600
01 may 202464.8665.5864.6464.8163.73643,400
30 abr 202465.5765.7364.8964.9263.842,292,000
29 abr 202465.7865.9765.6565.8764.77453,800
26 abr 202465.3065.6165.2965.5464.45507,900
25 abr 202464.3265.1364.2665.0563.96682,800
24 abr 202465.5365.5365.0565.3064.21533,500
23 abr 202465.0165.5864.8065.5064.41475,100
22 abr 202464.5065.0464.3964.8263.74535,200
19 abr 202464.1464.3663.9364.1363.061,062,700
18 abr 202464.2464.5163.9864.0963.02572,800
17 abr 202464.4964.5563.9164.2363.16828,200
16 abr 202464.2864.4663.9564.1463.07674,400
15 abr 202465.8065.8264.6864.8063.72603,000
12 abr 202465.5865.7864.9365.0263.93590,000
11 abr 202466.2166.2165.4266.1265.02521,300
10 abr 202465.9566.2665.7265.9764.87880,000
09 abr 202467.1367.2166.5666.8865.76602,700
08 abr 202466.9366.9766.7266.8365.71639,400
05 abr 202466.2266.6566.0766.5265.411,277,700
04 abr 202467.2467.3266.2166.2765.16543,400
03 abr 202466.2966.9066.2966.7965.67677,100
02 abr 202466.3766.4266.2166.3965.281,077,500
01 abr 202467.0967.1566.7266.8565.73912,100
28 mar 202467.0567.2167.0567.1366.01829,300
27 mar 202466.9767.2766.9067.2766.15630,800
26 mar 202467.0767.0766.8266.8265.70547,700
25 mar 202466.6866.9766.6866.7465.63932,600
22 mar 202467.0467.0566.7966.8565.73469,000
21 mar 202467.1867.2767.0467.0465.92647,300
20 mar 202466.3467.1466.2667.0965.971,296,800
19 mar 202466.2266.5366.1166.3865.271,173,900
18 mar 202466.4766.5266.2066.2565.14661,800
15 mar 202466.3066.4466.0766.2665.15584,000
14 mar 202466.7566.7565.9866.2465.131,359,500
13 mar 202466.6366.8766.6266.7365.62579,900
12 mar 202466.3566.6966.0666.6865.57829,300
11 mar 202466.1166.2365.8866.2265.11569,900
08 mar 202467.0167.0666.4666.5665.45693,700
07 mar 202466.5066.8566.4366.7865.66953,200
06 mar 202465.9566.1965.8366.0064.90634,500
05 mar 202465.3965.6065.0465.2264.13786,600
04 mar 202465.2665.4565.2165.3364.24821,200
01 mar 202465.1565.5364.8865.5264.43943,800
29 feb 202465.0465.1264.5764.8763.791,221,600
28 feb 202464.6564.8064.5964.6763.59534,500
27 feb 202464.9765.1164.9165.0763.98572,900
26 feb 202465.0565.0664.7864.9363.85660,800
23 feb 202465.0165.1164.8965.0163.92532,100
22 feb 202464.7364.9664.6564.9363.85806,100
21 feb 202464.0864.2763.9564.2463.17667,900
20 feb 202464.3664.4164.0664.1963.12699,200
16 feb 202463.9464.2863.8064.0262.95676,300
15 feb 202463.4663.9463.4463.9262.851,020,800
14 feb 202462.8763.1962.8163.1762.12769,100
13 feb 202462.7962.8662.1962.4461.401,463,800
12 feb 202463.4163.7263.3963.5262.46477,600
09 feb 202463.1963.4363.0563.4262.36532,400
08 feb 202463.1763.2262.9663.2062.14641,000
07 feb 202463.3063.3663.1463.2962.23637,200
06 feb 202462.8763.3162.8163.3162.25866,400
05 feb 202462.9363.0262.5762.8861.83775,000
02 feb 202463.3263.3663.0263.3162.25882,100
01 feb 202463.3763.8463.2563.8162.74964,900
31 ene 202463.8364.0063.1263.2262.16750,900
*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...