iShares MSCI EM UCITS ETF USD (Acc) (IEMA.L)

LSE - LSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

38.91

-0.02

(-0.05%)

Al cierre: 04:35PM BST

Periodo de tiempo:

28 may 2023 - 28 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 may 2024	39.08	39.09	38.91	38.91	38.91	23,638
24 may 2024	38.77	38.93	38.76	38.93	38.93	476
23 may 2024	39.15	39.30	38.92	39.01	39.01	18,383
22 may 2024	39.25	39.28	39.11	39.16	39.16	479,162
21 may 2024	39.18	39.26	39.15	39.20	39.20	12,944
20 may 2024	39.52	39.53	39.11	39.48	39.48	13,838
17 may 2024	39.32	39.62	39.32	39.61	39.61	7,354
16 may 2024	39.30	39.50	39.26	39.45	39.45	26,756
15 may 2024	38.99	39.28	38.65	39.28	39.28	9,494
14 may 2024	38.72	38.86	38.60	38.86	38.86	25,540
13 may 2024	38.47	38.80	38.47	38.70	38.70	7,078
10 may 2024	38.49	38.61	38.39	38.39	38.39	40,727
09 may 2024	38.11	38.22	38.11	38.24	38.24	7,852
08 may 2024	38.15	38.20	37.93	38.16	38.16	20,232
07 may 2024	38.20	38.32	38.15	38.28	38.28	38,884
03 may 2024	38.07	38.44	37.96	38.31	38.31	63,146
02 may 2024	37.69	37.83	37.57	37.83	37.83	20,031
01 may 2024	37.13	37.24	37.04	37.19	37.19	8,359
30 abr 2024	37.57	37.73	37.27	37.27	37.27	3,456
29 abr 2024	37.45	37.55	37.33	37.51	37.51	17,659
26 abr 2024	37.25	37.25	37.12	37.13	37.13	96,243
25 abr 2024	36.67	36.84	36.44	36.68	36.68	13,947
24 abr 2024	37.03	37.03	36.69	36.72	36.72	18,710
23 abr 2024	36.37	36.55	36.32	36.52	36.52	32,500
22 abr 2024	36.10	36.17	35.96	36.08	36.08	25,694
19 abr 2024	35.68	35.97	35.66	35.93	35.93	39,807
18 abr 2024	36.10	36.46	36.00	36.17	36.17	16,324
17 abr 2024	35.96	36.12	35.89	35.89	35.89	20,198
16 abr 2024	36.05	36.08	35.84	35.92	35.92	16,674
15 abr 2024	36.87	36.91	36.60	36.68	36.68	126,745
12 abr 2024	37.24	37.28	36.64	36.72	36.72	191,535
11 abr 2024	37.53	37.60	37.25	37.28	37.28	29,957
10 abr 2024	37.96	37.99	37.15	37.18	37.18	94,898
09 abr 2024	37.67	37.83	37.61	37.66	37.66	22,861
08 abr 2024	37.31	37.66	37.25	37.55	37.55	33,442
05 abr 2024	37.10	37.22	37.09	37.22	37.22	9,393
04 abr 2024	37.32	37.70	37.32	37.70	37.70	12,601
03 abr 2024	37.11	37.31	37.09	37.31	37.31	15,248
02 abr 2024	37.31	37.46	37.28	37.31	37.31	25,943
28 mar 2024	37.07	37.20	36.91	37.12	37.12	36,166
27 mar 2024	36.88	36.94	36.71	36.84	36.84	1,253,219
26 mar 2024	37.11	37.13	36.94	36.94	36.94	28,634
25 mar 2024	36.92	36.96	36.85	36.92	36.92	18,523
22 mar 2024	37.04	37.05	36.87	36.87	36.87	1,053,570
21 mar 2024	37.48	37.52	37.22	37.28	37.28	53,439
20 mar 2024	36.64	36.85	36.64	36.78	36.78	121,493
19 mar 2024	36.68	36.69	36.51	36.56	36.56	432,380
18 mar 2024	37.05	37.09	36.90	36.90	36.90	18,803
15 mar 2024	36.85	36.98	36.84	36.85	36.85	64,206
14 mar 2024	37.39	37.40	37.11	37.14	37.14	17,788
13 mar 2024	37.28	37.31	37.19	37.23	37.23	38,671
12 mar 2024	37.42	37.47	37.17	37.38	37.38	52,400
11 mar 2024	37.02	37.06	36.94	37.06	37.06	10,298
08 mar 2024	37.06	37.15	36.94	36.94	36.94	26,388
07 mar 2024	36.56	36.88	36.54	36.85	36.85	26,683
06 mar 2024	36.47	36.75	36.43	36.74	36.74	29,392
05 mar 2024	36.26	36.29	36.19	36.20	36.20	2,725
04 mar 2024	36.61	36.67	36.46	36.46	36.46	52,726
01 mar 2024	36.29	36.52	36.24	36.52	36.52	142,512
29 feb 2024	36.23	36.27	36.02	36.02	36.02	67,184
28 feb 2024	36.20	36.30	36.00	36.01	36.01	52,313
27 feb 2024	36.47	36.57	36.43	36.53	36.53	60,680
26 feb 2024	36.42	36.50	36.36	36.41	36.41	17,405
23 feb 2024	36.65	36.65	36.52	36.55	36.55	35,057
22 feb 2024	36.66	36.71	36.50	36.55	36.55	12,592
21 feb 2024	36.33	36.37	36.23	36.26	36.26	19,865
20 feb 2024	36.13	36.30	36.06	36.17	36.17	40,250
19 feb 2024	36.12	36.15	36.07	36.11	36.11	8,350
16 feb 2024	36.17	36.26	36.14	36.20	36.20	35,380
15 feb 2024	35.82	35.98	35.78	35.90	35.90	11,630
14 feb 2024	35.54	35.80	35.52	35.80	35.80	23,807
13 feb 2024	36.02	36.09	35.37	35.38	35.38	108,701
12 feb 2024	35.72	36.20	35.70	36.15	36.15	49,918
09 feb 2024	35.61	35.74	35.45	35.55	35.55	263,905
08 feb 2024	35.71	35.75	35.55	35.59	35.59	112,689
07 feb 2024	35.67	35.87	35.63	35.70	35.70	36,375
06 feb 2024	35.54	35.74	35.44	35.74	35.74	60,322
05 feb 2024	35.01	35.01	34.80	34.83	34.83	12,387
02 feb 2024	35.22	35.25	34.79	34.80	34.80	47,521
01 feb 2024	34.73	35.00	34.70	34.90	34.90	96,742
31 ene 2024	34.66	34.87	34.62	34.86	34.86	61,568
30 ene 2024	34.90	34.94	34.72	34.77	34.77	46,171
29 ene 2024	35.24	35.34	35.01	35.03	35.03	42,157
26 ene 2024	34.85	35.21	34.85	35.20	35.20	57,939
25 ene 2024	35.12	35.25	34.98	35.07	35.07	44,496
24 ene 2024	35.12	35.26	34.91	35.21	35.21	11,568
23 ene 2024	34.53	34.68	34.33	34.54	34.54	63,069
22 ene 2024	34.30	34.44	34.28	34.36	34.36	39,939
19 ene 2024	34.50	34.56	34.31	34.37	34.37	29,134
18 ene 2024	34.22	34.37	34.19	34.34	34.34	75,408
17 ene 2024	34.09	34.09	33.90	33.92	33.92	12,510
16 ene 2024	34.85	34.89	34.69	34.76	34.76	10,047
15 ene 2024	35.31	35.38	35.19	35.24	35.24	6,540
12 ene 2024	35.34	35.63	35.27	35.51	35.51	43,014
11 ene 2024	35.36	35.40	35.01	35.02	35.02	64,240
10 ene 2024	35.11	35.21	35.03	35.03	35.03	4,360
09 ene 2024	35.39	35.40	35.11	35.16	35.16	43,899
08 ene 2024	35.35	35.57	35.21	35.57	35.57	4,809
05 ene 2024	35.49	35.78	35.28	35.70	35.70	13,094
04 ene 2024	35.68	35.79	35.55	35.65	35.65	68,317
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 5005,295.28-9.44(-0.18%)

Dow Jones38,771.13-298.46(-0.76%)

Nasdaq16,978.00+57.20(+0.34%)

Russell 20002,066.48-3.18(-0.15%)

Petróleo79.69+1.97(+2.53%)

Oro2,356.90+22.40(+0.96%)

iShares MSCI EM UCITS ETF USD (Acc) (IEMA.L)

S&P 500
5,295.28
-9.44(-0.18%)

Dow Jones
38,771.13
-298.46(-0.76%)

Nasdaq
16,978.00
+57.20(+0.34%)

Russell 2000
2,066.48
-3.18(-0.15%)

Petróleo
79.69
+1.97(+2.53%)

Oro
2,356.90
+22.40(+0.96%)