Yahoo

Correo

U.S. markets open in 1 hour 33 minutes

F S&P 500
5,074.50
-33.00(-0.65%)
F Dow Jones
38,466.00
-214.00(-0.55%)
F Nasdaq
17,492.00
-172.50(-0.98%)
E-mini Russell 2000 Index Futur
2,014.80
+8.00(+0.40%)
Petróleo
82.95
+0.14(+0.17%)
Oro
2,342.20
+3.80(+0.16%)

iShares Europe ETF (IEV)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

54.68

-0.25

(-0.46%)

Al cierre: 04:00PM EDT

54.80

+0.12

(+0.22%)

Antes de la apertura del mercado:

07:32AM EDT

Periodo de tiempo:

25 abr 2023 - 25 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	54.91	54.95	54.45	54.68	54.68	197,300
23 abr 2024	54.47	54.97	54.44	54.93	54.93	198,600
22 abr 2024	53.83	54.33	53.68	54.15	54.15	268,000
19 abr 2024	53.47	53.71	53.36	53.53	53.53	317,100
18 abr 2024	53.47	53.73	53.30	53.39	53.39	236,400
17 abr 2024	53.85	53.85	53.30	53.54	53.54	252,300
16 abr 2024	53.41	53.58	53.15	53.34	53.34	342,700
15 abr 2024	54.52	54.60	53.65	53.73	53.73	277,300
12 abr 2024	54.20	54.44	53.74	53.78	53.78	451,100
11 abr 2024	54.78	54.79	54.06	54.71	54.71	448,100
10 abr 2024	54.53	54.88	54.39	54.68	54.68	400,600
09 abr 2024	55.55	55.66	55.06	55.30	55.30	265,300
08 abr 2024	55.49	55.53	55.33	55.44	55.44	102,200
05 abr 2024	54.91	55.25	54.77	55.17	55.17	427,200
04 abr 2024	55.86	55.87	54.94	55.02	55.02	237,900
03 abr 2024	55.11	55.57	55.09	55.45	55.45	610,900
02 abr 2024	55.07	55.14	54.97	55.11	55.11	423,400
01 abr 2024	55.75	55.90	55.50	55.61	55.61	370,400
28 mar 2024	55.64	55.74	55.63	55.67	55.67	132,600
27 mar 2024	55.56	55.80	55.50	55.80	55.80	255,900
26 mar 2024	55.64	55.68	55.44	55.45	55.45	196,100
25 mar 2024	55.33	55.61	55.33	55.42	55.42	138,300
22 mar 2024	55.46	55.48	55.32	55.34	55.34	163,400
21 mar 2024	55.59	55.67	55.48	55.48	55.48	167,800
20 mar 2024	54.92	55.67	54.92	55.63	55.63	431,300
19 mar 2024	54.90	55.15	54.84	54.99	54.99	216,100
18 mar 2024	55.19	55.20	54.90	54.93	54.93	233,600
15 mar 2024	55.34	55.42	55.08	55.25	55.25	393,300
14 mar 2024	55.65	55.67	55.07	55.29	55.29	328,100
13 mar 2024	55.69	55.82	55.62	55.70	55.70	341,700
12 mar 2024	55.16	55.59	54.98	55.59	55.59	374,500
11 mar 2024	54.93	55.06	54.71	55.05	55.05	255,300
08 mar 2024	55.38	55.44	54.95	55.04	55.04	376,800
07 mar 2024	54.94	55.38	54.94	55.32	55.32	363,900
06 mar 2024	54.32	54.54	54.23	54.40	54.40	532,000
05 mar 2024	53.97	54.17	53.70	53.89	53.89	487,100
04 mar 2024	53.96	54.16	53.92	54.05	54.05	222,600
01 mar 2024	53.85	54.10	53.54	54.10	54.10	433,300
29 feb 2024	53.89	53.94	53.43	53.68	53.68	300,700
28 feb 2024	53.68	53.76	53.61	53.66	53.66	168,900
27 feb 2024	53.79	53.99	53.79	53.94	53.94	351,500
26 feb 2024	53.91	53.92	53.72	53.83	53.83	189,100
23 feb 2024	53.91	53.96	53.81	53.89	53.89	378,500
22 feb 2024	53.64	53.85	53.55	53.83	53.83	255,700
21 feb 2024	53.05	53.32	53.04	53.32	53.32	267,100
20 feb 2024	53.28	53.33	53.08	53.24	53.24	275,100
16 feb 2024	52.89	53.14	52.75	52.95	52.95	308,800
15 feb 2024	52.52	52.84	52.52	52.84	52.84	164,200
14 feb 2024	51.96	52.26	51.94	52.26	52.26	305,500
13 feb 2024	51.77	51.84	51.40	51.56	51.56	428,500
12 feb 2024	52.40	52.65	52.40	52.49	52.49	191,300
09 feb 2024	52.32	52.55	52.19	52.51	52.51	151,400
08 feb 2024	52.38	52.41	52.25	52.36	52.36	280,400
07 feb 2024	52.39	52.46	52.24	52.37	52.37	207,800
06 feb 2024	52.15	52.53	52.13	52.51	52.51	719,300
05 feb 2024	52.05	52.23	51.83	52.12	52.12	516,500
02 feb 2024	52.49	52.51	52.18	52.38	52.38	454,100
01 feb 2024	52.51	52.90	52.36	52.89	52.89	506,600
31 ene 2024	52.96	53.06	52.30	52.37	52.37	389,600
30 ene 2024	52.76	52.82	52.57	52.78	52.78	130,600
29 ene 2024	52.37	52.79	52.33	52.73	52.73	403,000
26 ene 2024	52.57	52.67	52.52	52.58	52.58	257,200
25 ene 2024	51.94	52.09	51.74	52.06	52.06	546,500
24 ene 2024	52.12	52.19	51.81	51.81	51.81	294,600
23 ene 2024	51.21	51.33	51.07	51.31	51.31	296,700
22 ene 2024	51.45	51.60	51.38	51.45	51.45	187,600
19 ene 2024	51.11	51.42	50.94	51.42	51.42	243,400
18 ene 2024	51.08	51.34	50.97	51.33	51.33	216,300
17 ene 2024	50.71	50.88	50.45	50.86	50.86	269,200
16 ene 2024	51.41	51.53	51.16	51.25	51.25	531,300
12 ene 2024	52.35	52.45	52.11	52.20	52.20	321,200
11 ene 2024	52.25	52.33	51.63	52.09	52.09	296,000
10 ene 2024	52.10	52.33	52.04	52.25	52.25	392,000
09 ene 2024	52.09	52.21	51.99	52.06	52.06	405,300
08 ene 2024	52.18	52.61	52.18	52.61	52.61	284,900
05 ene 2024	51.94	52.45	51.89	52.05	52.05	286,300
04 ene 2024	51.92	52.36	51.92	52.11	52.11	220,500
03 ene 2024	51.62	51.95	51.55	51.84	51.84	363,800
02 ene 2024	52.27	52.45	52.17	52.26	52.26	433,800
29 dic 2023	52.83	53.03	52.71	52.86	52.86	200,600
28 dic 2023	52.99	53.09	52.76	52.79	52.79	424,900
27 dic 2023	52.83	53.15	52.83	53.10	53.10	242,000
26 dic 2023	52.64	52.93	52.64	52.84	52.84	164,600
22 dic 2023	52.56	52.70	52.37	52.55	52.55	239,700
21 dic 2023	52.31	52.50	52.11	52.48	52.48	248,600
20 dic 2023	52.19	52.39	51.70	51.73	51.73	274,700
20 dic 2023	0.359 Dividendo
19 dic 2023	52.45	52.73	52.45	52.72	52.36	230,100
18 dic 2023	52.28	52.29	52.06	52.21	51.85	332,000
15 dic 2023	52.26	52.39	52.03	52.04	51.69	367,500
14 dic 2023	52.50	52.81	52.35	52.60	52.24	819,200
13 dic 2023	51.53	52.16	51.23	52.14	51.78	227,900
12 dic 2023	51.31	51.45	51.16	51.44	51.09	216,500
11 dic 2023	51.14	51.36	51.12	51.32	50.97	230,500
08 dic 2023	50.97	51.32	50.96	51.24	50.89	234,900
07 dic 2023	50.84	51.05	50.67	50.97	50.62	373,400
06 dic 2023	51.14	51.21	50.75	50.75	50.40	412,700
05 dic 2023	50.78	50.99	50.69	50.80	50.45	282,200
04 dic 2023	50.68	50.93	50.65	50.88	50.53	137,700
01 dic 2023	50.63	51.18	50.63	51.12	50.77	283,700
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...

F S&P 5005,074.50-33.00(-0.65%)

F Dow Jones38,466.00-214.00(-0.55%)

F Nasdaq17,492.00-172.50(-0.98%)

E-mini Russell 2000 Index Futur2,014.80+8.00(+0.40%)

Petróleo82.95+0.14(+0.17%)

Oro2,342.20+3.80(+0.16%)

iShares Europe ETF (IEV)

F S&P 500
5,074.50
-33.00(-0.65%)

F Dow Jones
38,466.00
-214.00(-0.55%)

F Nasdaq
17,492.00
-172.50(-0.98%)

E-mini Russell 2000 Index Futur
2,014.80
+8.00(+0.40%)

Petróleo
82.95
+0.14(+0.17%)

Oro
2,342.20
+3.80(+0.16%)