U.S. markets open in 7 hours 53 minutes
F S&P 500
5,562.25 -6.50 (-0.12%) F Dow Jones
39,641.00 -47.00 (-0.12%) F Nasdaq
20,243.00 -12.25 (-0.06%) E-mini Russell 2000 Index Futur
2,051.60 -3.40 (-0.17%) Petróleo
83.15 +0.34 (+0.41%) Oro
2,343.80 +10.40 (+0.45%)
iShares Core MSCI Europe ETF (IEUR)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 56.82 | 57.15 | 56.77 | 57.14 | 57.14 | 293,700 |
| 01 jul 2024 | 57.46 | 57.63 | 57.05 | 57.25 | 57.25 | 590,000 |
| 28 jun 2024 | 56.82 | 57.07 | 56.72 | 56.95 | 56.95 | 622,500 |
| 27 jun 2024 | 57.15 | 57.27 | 56.92 | 57.02 | 57.02 | 628,200 |
| 26 jun 2024 | 56.99 | 57.18 | 56.88 | 57.10 | 57.10 | 798,700 |
| 25 jun 2024 | 57.39 | 57.67 | 57.34 | 57.61 | 57.61 | 354,900 |
| 24 jun 2024 | 57.69 | 57.98 | 57.63 | 57.73 | 57.73 | 525,300 |
| 21 jun 2024 | 57.14 | 57.28 | 56.95 | 57.19 | 57.19 | 478,700 |
| 20 jun 2024 | 57.47 | 57.76 | 57.41 | 57.67 | 57.67 | 1,075,500 |
| 18 jun 2024 | 57.25 | 57.56 | 57.25 | 57.54 | 57.54 | 1,175,500 |
| 17 jun 2024 | 56.91 | 57.25 | 56.67 | 57.24 | 57.24 | 864,300 |
| 14 jun 2024 | 56.74 | 56.87 | 56.42 | 56.81 | 56.81 | 782,900 |
| 13 jun 2024 | 58.18 | 58.18 | 57.48 | 57.73 | 57.73 | 369,100 |
| 12 jun 2024 | 58.86 | 58.96 | 58.47 | 58.60 | 58.60 | 839,300 |
| 11 jun 2024 | 57.75 | 57.88 | 57.41 | 57.75 | 57.75 | 436,000 |
| 11 jun 2024 | 1.192 Dividendo | |||||
| 10 jun 2024 | 59.27 | 59.72 | 59.17 | 59.63 | 58.44 | 418,900 |
| 07 jun 2024 | 60.05 | 60.21 | 59.81 | 59.85 | 58.65 | 486,100 |
| 06 jun 2024 | 60.45 | 60.61 | 60.41 | 60.55 | 59.34 | 784,800 |
| 05 jun 2024 | 60.41 | 60.41 | 60.03 | 60.36 | 59.15 | 2,427,100 |
| 04 jun 2024 | 59.84 | 59.98 | 59.64 | 59.89 | 58.69 | 356,300 |
| 03 jun 2024 | 60.02 | 60.19 | 59.79 | 60.04 | 58.84 | 452,900 |
| 31 may 2024 | 59.73 | 60.01 | 59.53 | 60.00 | 58.80 | 375,500 |
| 30 may 2024 | 59.28 | 59.58 | 59.24 | 59.42 | 58.23 | 399,900 |
| 29 may 2024 | 59.04 | 59.14 | 58.84 | 58.84 | 57.66 | 204,700 |
| 28 may 2024 | 60.03 | 60.05 | 59.58 | 59.78 | 58.58 | 332,500 |
| 24 may 2024 | 59.68 | 59.94 | 59.61 | 59.86 | 58.66 | 249,900 |
| 23 may 2024 | 60.17 | 60.17 | 59.27 | 59.38 | 58.19 | 344,000 |
| 22 may 2024 | 59.82 | 59.90 | 59.49 | 59.67 | 58.48 | 500,800 |
| 21 may 2024 | 59.97 | 60.18 | 59.94 | 60.17 | 58.97 | 367,200 |
| 20 may 2024 | 60.29 | 60.33 | 60.14 | 60.15 | 58.95 | 228,900 |
| 17 may 2024 | 59.92 | 60.19 | 59.87 | 60.18 | 58.98 | 521,600 |
| 16 may 2024 | 60.22 | 60.25 | 60.02 | 60.06 | 58.86 | 1,109,600 |
| 15 may 2024 | 59.99 | 60.34 | 59.92 | 60.33 | 59.12 | 534,800 |
| 14 may 2024 | 59.53 | 59.74 | 59.46 | 59.72 | 58.53 | 595,600 |
| 13 may 2024 | 59.27 | 59.38 | 59.17 | 59.22 | 58.04 | 232,700 |
| 10 may 2024 | 59.26 | 59.30 | 59.11 | 59.18 | 58.00 | 311,700 |
| 09 may 2024 | 58.55 | 58.96 | 58.55 | 58.93 | 57.75 | 497,000 |
| 08 may 2024 | 58.24 | 58.47 | 58.24 | 58.42 | 57.25 | 263,200 |
| 07 may 2024 | 58.24 | 58.38 | 58.15 | 58.22 | 57.06 | 422,500 |
| 06 may 2024 | 57.74 | 57.90 | 57.67 | 57.85 | 56.69 | 562,800 |
| 03 may 2024 | 57.53 | 57.58 | 57.12 | 57.40 | 56.25 | 488,000 |
| 02 may 2024 | 56.82 | 57.00 | 56.47 | 56.91 | 55.77 | 547,500 |
| 01 may 2024 | 56.38 | 56.99 | 56.18 | 56.32 | 55.19 | 800,900 |
| 30 abr 2024 | 56.94 | 57.17 | 56.43 | 56.43 | 55.30 | 371,000 |
| 29 abr 2024 | 57.16 | 57.35 | 57.10 | 57.27 | 56.13 | 231,800 |
| 26 abr 2024 | 56.93 | 57.21 | 56.90 | 57.11 | 55.97 | 427,800 |
| 25 abr 2024 | 56.10 | 56.74 | 55.97 | 56.66 | 55.53 | 1,039,100 |
| 24 abr 2024 | 57.00 | 57.00 | 56.54 | 56.78 | 55.64 | 4,191,700 |
| 23 abr 2024 | 56.57 | 57.11 | 56.51 | 57.05 | 55.91 | 625,500 |
| 22 abr 2024 | 55.91 | 56.43 | 55.85 | 56.23 | 55.11 | 503,900 |
| 19 abr 2024 | 55.58 | 55.81 | 55.42 | 55.62 | 54.51 | 729,300 |
| 18 abr 2024 | 55.54 | 55.83 | 55.39 | 55.50 | 54.39 | 6,125,800 |
| 17 abr 2024 | 55.90 | 55.92 | 55.34 | 55.59 | 54.48 | 508,500 |
| 16 abr 2024 | 55.49 | 55.67 | 55.21 | 55.42 | 54.31 | 563,100 |
| 15 abr 2024 | 56.71 | 56.74 | 55.75 | 55.83 | 54.71 | 543,200 |
| 12 abr 2024 | 56.37 | 56.58 | 55.85 | 55.93 | 54.81 | 523,400 |
| 11 abr 2024 | 56.96 | 56.99 | 56.24 | 56.89 | 55.75 | 859,700 |
| 10 abr 2024 | 56.72 | 57.09 | 56.58 | 56.84 | 55.70 | 429,600 |
| 09 abr 2024 | 57.80 | 57.90 | 57.31 | 57.53 | 56.38 | 542,700 |
| 08 abr 2024 | 57.68 | 57.77 | 57.56 | 57.66 | 56.51 | 442,100 |
| 05 abr 2024 | 57.05 | 57.45 | 56.94 | 57.34 | 56.19 | 661,200 |
| 04 abr 2024 | 58.08 | 58.08 | 57.10 | 57.18 | 56.04 | 566,800 |
| 03 abr 2024 | 57.24 | 57.73 | 57.20 | 57.64 | 56.49 | 676,100 |
| 02 abr 2024 | 57.22 | 57.28 | 57.09 | 57.25 | 56.11 | 577,200 |
| 01 abr 2024 | 57.93 | 58.21 | 57.57 | 57.73 | 56.58 | 2,430,100 |
| 28 mar 2024 | 57.85 | 57.95 | 57.83 | 57.85 | 56.69 | 432,800 |
| 27 mar 2024 | 57.77 | 58.01 | 57.72 | 58.01 | 56.85 | 700,800 |
| 26 mar 2024 | 57.83 | 57.88 | 57.63 | 57.65 | 56.50 | 1,586,900 |
| 25 mar 2024 | 57.50 | 57.76 | 57.50 | 57.55 | 56.40 | 245,800 |
| 22 mar 2024 | 57.61 | 57.63 | 57.45 | 57.53 | 56.38 | 301,900 |
| 21 mar 2024 | 57.73 | 57.84 | 57.63 | 57.64 | 56.49 | 747,900 |
| 20 mar 2024 | 57.12 | 57.85 | 57.09 | 57.83 | 56.67 | 675,000 |
| 19 mar 2024 | 57.03 | 57.31 | 56.96 | 57.14 | 56.00 | 315,700 |
| 18 mar 2024 | 57.35 | 57.35 | 57.03 | 57.07 | 55.93 | 669,600 |
| 15 mar 2024 | 57.53 | 57.56 | 57.22 | 57.39 | 56.24 | 559,800 |
| 14 mar 2024 | 57.85 | 57.85 | 57.20 | 57.44 | 56.29 | 571,100 |
| 13 mar 2024 | 57.85 | 57.99 | 57.77 | 57.85 | 56.69 | 494,500 |
| 12 mar 2024 | 57.32 | 57.76 | 57.12 | 57.75 | 56.60 | 770,700 |
| 11 mar 2024 | 57.07 | 57.21 | 56.85 | 57.20 | 56.06 | 578,900 |
| 08 mar 2024 | 57.55 | 57.63 | 57.11 | 57.22 | 56.08 | 505,100 |
| 07 mar 2024 | 57.07 | 57.55 | 57.05 | 57.46 | 56.31 | 2,048,600 |
| 06 mar 2024 | 56.46 | 56.66 | 56.35 | 56.53 | 55.40 | 358,900 |
| 05 mar 2024 | 56.05 | 56.27 | 55.78 | 55.98 | 54.86 | 430,400 |
| 04 mar 2024 | 56.06 | 56.28 | 55.99 | 56.19 | 55.07 | 2,647,700 |
| 01 mar 2024 | 55.92 | 56.21 | 55.60 | 56.21 | 55.09 | 588,400 |
| 29 feb 2024 | 55.90 | 55.99 | 55.46 | 55.72 | 54.61 | 217,000 |
| 28 feb 2024 | 55.67 | 55.81 | 55.63 | 55.74 | 54.63 | 231,800 |
| 27 feb 2024 | 55.85 | 56.05 | 55.82 | 56.02 | 54.90 | 373,600 |
| 26 feb 2024 | 55.89 | 55.95 | 55.70 | 55.92 | 54.80 | 4,673,400 |
| 23 feb 2024 | 55.88 | 55.94 | 55.77 | 55.88 | 54.76 | 420,700 |
| 22 feb 2024 | 55.67 | 55.85 | 55.58 | 55.84 | 54.72 | 647,500 |
| 21 feb 2024 | 55.07 | 55.33 | 54.99 | 55.33 | 54.22 | 1,382,800 |
| 20 feb 2024 | 55.29 | 55.37 | 55.08 | 55.25 | 54.15 | 592,900 |
| 16 feb 2024 | 54.92 | 55.21 | 54.83 | 54.99 | 53.89 | 2,243,800 |
| 15 feb 2024 | 54.63 | 54.94 | 54.60 | 54.93 | 53.83 | 365,500 |
| 14 feb 2024 | 54.05 | 54.37 | 54.04 | 54.35 | 53.26 | 397,800 |
| 13 feb 2024 | 53.81 | 53.89 | 53.42 | 53.62 | 52.55 | 362,900 |
| 12 feb 2024 | 54.54 | 54.80 | 54.54 | 54.64 | 53.55 | 311,000 |
| 09 feb 2024 | 54.41 | 54.64 | 54.26 | 54.60 | 53.51 | 329,700 |
| *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.