iShares J.P. Morgan $ EM Bond UCITS ETF USD (Dist) (IEMB.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
| 27 jun 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | - |
| 26 jun 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
| 25 jun 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
| 24 jun 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | - |
| 21 jun 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | - |
| 20 jun 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
| 19 jun 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
| 18 jun 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
| 17 jun 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
| 14 jun 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
| 13 jun 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
| 12 jun 2024 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | - |
| 11 jun 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | - |
| 10 jun 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
| 07 jun 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | - |
| 06 jun 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
| 05 jun 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| 04 jun 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - |
| 03 jun 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | - |
| 31 may 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| 30 may 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
| 29 may 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
| 28 may 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| 24 may 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| 23 may 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| 22 may 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | - |
| 21 may 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | - |
| 20 may 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| 17 may 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
| 16 may 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
| 15 may 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - |
| 14 may 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
| 13 may 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | - |
| 10 may 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
| 09 may 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | - |
| 08 may 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | - |
| 07 may 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | - |
| 03 may 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | - |
| 02 may 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
| 01 may 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
| 30 abr 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - |
| 29 abr 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
| 26 abr 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| 25 abr 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
| 24 abr 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
| 23 abr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 22 abr 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | - |
| 19 abr 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
| 18 abr 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | - |
| 17 abr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 16 abr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 15 abr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 12 abr 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| 11 abr 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
| 10 abr 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | - |
| 09 abr 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - |
| 08 abr 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
| 05 abr 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| 04 abr 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
| 03 abr 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
| 02 abr 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
| 28 mar 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
| 27 mar 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | - |
| 26 mar 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | - |
| 25 mar 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
| 22 mar 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
| 21 mar 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
| 20 mar 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
| 19 mar 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
| 18 mar 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
| 15 mar 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | - |
| 14 mar 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | - |
| 13 mar 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
| 12 mar 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| 11 mar 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
| 08 mar 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
| 07 mar 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
| 06 mar 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | - |
| 05 mar 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
| 04 mar 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
| 01 mar 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | - |
| 29 feb 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| 28 feb 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
| 27 feb 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
| 26 feb 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| 23 feb 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | - |
| 22 feb 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
| 21 feb 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
| 20 feb 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | - |
| 15 feb 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
| 14 feb 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | - |
| 13 feb 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | - |
| 12 feb 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - |
| 09 feb 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | - |
| 08 feb 2024 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | - |
| 07 feb 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - |
| 06 feb 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.