U.S. markets closed

iShares Core MSCI EAFE ETF (IEFA)

Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
72.80+0.26 (+0.36%)
Al cierre: 04:00PM EDT
72.91 +0.11 (+0.15%)
Fuera de horario: 07:21PM EDT
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 202472.5672.8572.5172.8072.8012,355,100
17 jun 202472.0872.5671.8272.5472.5414,162,600
14 jun 202472.1172.2871.7872.2572.258,675,800
13 jun 202473.4873.4872.6872.9972.997,164,100
12 jun 202474.4174.5673.9474.0874.0811,321,800
11 jun 202473.1873.3472.8073.1573.156,759,300
11 jun 20241.31 Dividendo
10 jun 202474.8975.4174.7775.3374.024,946,900
07 jun 202475.5475.7575.2575.3374.027,690,300
06 jun 202476.0176.2075.9276.1974.876,974,500
05 jun 202475.8876.0175.4375.9874.665,507,400
04 jun 202475.4975.6975.2475.5474.237,483,300
03 jun 202475.7475.9075.3775.6974.378,261,400
31 may 202475.3175.4874.9075.4574.148,152,600
30 may 202474.6074.9374.5674.7673.465,728,200
29 may 202474.3374.4374.0374.0572.766,465,900
28 may 202475.6575.6575.0675.3174.005,629,200
24 may 202475.0675.4074.9575.2973.984,425,000
23 may 202475.6975.6974.5174.6873.384,833,700
22 may 202475.2775.3574.8575.0573.744,506,300
21 may 202475.6675.8375.5975.7874.464,944,000
20 may 202475.9576.1175.8675.8974.573,407,300
17 may 202475.6375.8875.5075.8574.534,767,700
16 may 202475.8875.9275.5475.6074.296,613,900
15 may 202475.5976.0075.4175.9974.676,753,700
14 may 202474.9875.2374.8875.2073.894,893,900
13 may 202474.7574.8674.5774.6773.374,081,400
10 may 202474.8174.8474.5674.6773.374,750,600
09 may 202473.9974.5673.9974.5573.255,965,500
08 may 202473.7274.0073.7073.9872.694,122,100
07 may 202474.0974.2373.9474.0572.764,710,700
06 may 202473.7673.9373.6873.8972.616,135,400
03 may 202473.4473.6972.9573.3772.096,621,800
02 may 202472.4972.7972.0572.6571.397,478,100
01 may 202471.8072.5171.4871.6470.399,224,700
30 abr 202472.4872.7371.7571.8070.557,980,900
29 abr 202472.6572.8972.5172.7471.487,253,100
26 abr 202472.1072.4672.1072.3671.106,963,500
25 abr 202471.1471.8970.9771.8070.556,983,100
24 abr 202472.4172.4171.8772.1670.915,516,000
23 abr 202471.7872.4271.7472.3271.0610,806,400
22 abr 202471.2071.8171.1071.5770.3312,460,700
19 abr 202470.8171.0370.5570.7869.558,422,500
18 abr 202470.9571.2570.6670.7769.549,813,800
17 abr 202471.3171.3270.6270.9569.728,647,300
16 abr 202471.0471.2370.6670.9169.6813,053,300
15 abr 202472.6772.7671.5271.6470.398,067,700
12 abr 202472.4272.6571.7771.8670.619,033,300
11 abr 202473.1073.1472.2673.0671.7913,244,300
10 abr 202472.7573.1672.5672.8471.5710,977,300
09 abr 202474.1874.2573.5173.8272.549,374,100
08 abr 202473.8673.9773.7073.8372.556,522,500
05 abr 202473.1573.5872.9773.4472.169,051,500
04 abr 202474.3474.3473.1373.1871.917,987,400
03 abr 202473.2573.9173.2573.8072.527,550,800
02 abr 202473.2973.3873.1373.3772.098,240,800
01 abr 202474.1174.2373.7373.8972.617,186,800
28 mar 202474.1374.3374.1074.2272.939,091,000
27 mar 202474.1074.4374.0574.4373.147,348,500
26 mar 202474.1674.2273.9473.9672.679,437,400
25 mar 202473.7674.1073.7673.8472.568,627,500
22 mar 202474.1174.1873.9273.9872.698,579,500
21 mar 202474.2574.3674.1374.1772.887,712,100
20 mar 202473.3674.2573.3274.1872.899,611,400
19 mar 202473.2573.6173.1373.4072.128,155,700
18 mar 202473.5373.5373.2273.2972.028,638,000
15 mar 202473.4173.4873.0673.3072.0313,007,600
14 mar 202473.8273.8372.9773.2671.9912,486,100
13 mar 202473.7273.9673.6773.7872.506,692,700
12 mar 202473.3573.8173.0773.8172.536,455,900
11 mar 202473.1773.2672.8973.2371.967,949,200
08 mar 202474.1674.2473.5873.6872.409,263,000
07 mar 202473.5974.0173.5573.9072.616,822,600
06 mar 202472.9873.2972.8873.0771.8011,538,300
05 mar 202472.3772.6171.9772.1670.918,814,000
04 mar 202472.2372.4572.1872.3171.0511,302,400
01 mar 202472.1272.5571.8272.5071.248,342,800
29 feb 202471.9972.1071.4671.8070.557,887,600
28 feb 202471.5771.7271.5171.6070.358,482,400
27 feb 202471.8772.0971.8472.0370.785,301,600
26 feb 202471.9671.9971.6971.8470.596,250,400
23 feb 202471.9372.0571.8271.9370.686,505,900
22 feb 202471.6771.8971.5571.8570.607,965,800
21 feb 202470.9071.1170.7671.0869.849,239,700
20 feb 202471.2071.2770.8571.0569.817,521,400
16 feb 202470.6871.0770.5370.7769.547,994,000
15 feb 202470.2270.6970.2170.6869.459,119,400
14 feb 202469.5769.9369.5369.9168.699,028,000
13 feb 202469.4569.5468.8869.1267.9210,031,100
12 feb 202470.0570.4470.0570.2269.006,279,200
09 feb 202469.8570.1269.6970.1168.896,378,600
08 feb 202469.8569.9069.6369.8568.6413,847,100
07 feb 202470.0170.0869.8169.9668.746,645,700
06 feb 202469.5670.0269.5370.0068.788,012,300
05 feb 202469.5469.7269.2069.5768.367,418,700
02 feb 202470.0070.0369.6669.9868.767,944,400
01 feb 202470.0470.5869.8870.5569.3214,525,700
31 ene 202470.5070.7469.7669.8768.6511,637,400
30 ene 202470.2270.3069.9470.2168.996,674,400
29 ene 202469.8970.4069.7970.3269.107,975,500
*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...