Yahoo

Correo

U.S. markets open in 5 hours 26 minutes

F S&P 500
5,051.50
+4.00(+0.08%)
F Dow Jones
38,517.00
+49.00(+0.13%)
F Nasdaq
17,357.50
+7.50(+0.04%)
E-mini Russell 2000 Index Futur
1,983.70
+1.10(+0.06%)
Petróleo
82.43
+0.53(+0.65%)
Oro
2,324.40
-22.00(-0.94%)

iShares Latin America 40 ETF (ILF)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

27.30

+0.23

(+0.85%)

Al cierre: 04:00PM EDT

27.48

+0.18

(+0.66%)

Fuera de horario:

07:21PM EDT

Periodo de tiempo:

23 abr 2023 - 23 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 abr 2024	26.99	27.32	26.91	27.30	27.30	564,300
19 abr 2024	26.78	27.13	26.75	27.07	27.07	1,429,700
18 abr 2024	26.91	27.06	26.59	26.75	26.75	870,400
17 abr 2024	26.91	27.09	26.61	26.81	26.81	1,664,600
16 abr 2024	26.76	26.95	26.60	26.70	26.70	1,309,800
15 abr 2024	27.59	27.62	27.19	27.24	27.24	1,230,600
12 abr 2024	28.00	28.10	27.56	27.65	27.65	1,273,400
11 abr 2024	28.28	28.32	28.09	28.21	28.21	693,100
10 abr 2024	28.49	28.58	28.18	28.26	28.26	1,574,000
09 abr 2024	28.86	29.05	28.72	28.88	28.88	2,039,000
08 abr 2024	28.40	28.78	28.40	28.72	28.72	430,200
05 abr 2024	28.33	28.33	28.11	28.27	28.27	799,600
04 abr 2024	28.56	28.89	28.21	28.23	28.23	1,208,700
03 abr 2024	28.12	28.48	28.00	28.31	28.31	1,204,500
02 abr 2024	28.20	28.35	28.10	28.28	28.28	1,036,400
01 abr 2024	28.48	28.52	27.97	28.08	28.08	557,000
28 mar 2024	28.28	28.52	28.28	28.44	28.44	414,700
27 mar 2024	28.20	28.38	28.07	28.34	28.34	643,800
26 mar 2024	28.14	28.24	28.01	28.18	28.18	498,900
25 mar 2024	28.06	28.22	28.04	28.09	28.09	330,300
22 mar 2024	28.22	28.23	28.01	28.06	28.06	592,600
21 mar 2024	28.56	28.56	28.29	28.30	28.30	666,800
20 mar 2024	27.83	28.51	27.73	28.48	28.48	788,900
19 mar 2024	27.83	27.93	27.71	27.73	27.73	831,300
18 mar 2024	28.11	28.16	27.74	27.92	27.92	1,386,500
15 mar 2024	28.00	28.09	27.86	27.93	27.93	1,363,400
14 mar 2024	28.20	28.25	27.97	28.09	28.09	1,593,200
13 mar 2024	27.89	28.30	27.89	28.18	28.18	1,180,500
12 mar 2024	27.90	27.95	27.71	27.89	27.89	1,455,800
11 mar 2024	27.52	27.84	27.52	27.72	27.72	2,058,000
08 mar 2024	27.75	27.93	27.67	27.69	27.69	1,369,300
07 mar 2024	28.27	28.35	28.20	28.28	28.28	975,800
06 mar 2024	28.27	28.36	28.16	28.25	28.25	1,074,500
05 mar 2024	28.09	28.14	27.94	27.98	27.98	1,253,500
04 mar 2024	28.25	28.25	28.09	28.13	28.13	970,300
01 mar 2024	28.26	28.43	28.05	28.28	28.28	923,500
29 feb 2024	28.10	28.22	28.04	28.09	28.09	1,415,400
28 feb 2024	28.43	28.61	28.12	28.19	28.19	1,275,500
27 feb 2024	28.54	28.78	28.45	28.72	28.72	1,189,300
26 feb 2024	28.18	28.27	28.09	28.22	28.22	1,436,200
23 feb 2024	28.28	28.39	28.08	28.16	28.16	1,304,200
22 feb 2024	28.67	28.67	28.44	28.46	28.46	1,800,800
21 feb 2024	28.60	28.62	28.41	28.55	28.55	968,900
20 feb 2024	28.65	28.66	28.46	28.57	28.57	783,500
16 feb 2024	28.24	28.46	28.17	28.37	28.37	1,811,000
15 feb 2024	28.01	28.25	28.00	28.22	28.22	727,500
14 feb 2024	27.93	28.14	27.89	27.98	27.98	1,417,900
13 feb 2024	27.98	28.00	27.51	27.65	27.65	1,043,700
12 feb 2024	27.98	28.40	27.98	28.25	28.25	1,074,100
09 feb 2024	28.07	28.17	27.96	28.06	28.06	785,800
08 feb 2024	28.42	28.42	27.94	27.98	27.98	852,600
07 feb 2024	28.42	28.55	28.32	28.50	28.50	2,361,700
06 feb 2024	28.28	28.62	28.24	28.58	28.58	1,410,800
05 feb 2024	27.93	28.08	27.62	27.92	27.92	659,100
02 feb 2024	27.99	28.11	27.90	28.06	28.06	1,402,400
01 feb 2024	28.06	28.37	28.03	28.34	28.34	2,230,700
31 ene 2024	28.02	28.30	27.81	27.83	27.83	1,396,200
30 ene 2024	27.79	27.99	27.68	27.96	27.96	1,802,000
29 ene 2024	28.18	28.18	27.87	28.06	28.06	2,580,300
26 ene 2024	27.94	28.29	27.94	28.19	28.19	669,200
25 ene 2024	27.84	27.95	27.67	27.94	27.94	2,182,400
24 ene 2024	28.11	28.11	27.65	27.66	27.66	887,700
23 ene 2024	27.31	27.66	27.31	27.64	27.64	740,700
22 ene 2024	27.61	27.73	27.16	27.27	27.27	1,575,200
19 ene 2024	27.57	27.79	27.48	27.75	27.75	1,342,000
18 ene 2024	27.59	27.64	27.43	27.61	27.61	1,397,300
17 ene 2024	27.57	27.71	27.52	27.62	27.62	1,203,200
16 ene 2024	28.19	28.26	27.83	27.86	27.86	712,600
12 ene 2024	28.63	28.74	28.48	28.50	28.50	376,600
11 ene 2024	28.37	28.42	28.05	28.38	28.38	745,300
10 ene 2024	28.23	28.28	28.12	28.21	28.21	1,575,000
09 ene 2024	28.52	28.52	28.22	28.23	28.23	895,900
08 ene 2024	28.57	28.78	28.53	28.74	28.74	1,352,100
05 ene 2024	28.48	28.78	28.46	28.69	28.69	1,377,200
04 ene 2024	28.33	28.51	28.27	28.32	28.32	917,700
03 ene 2024	28.60	28.74	28.51	28.53	28.53	1,340,100
02 ene 2024	28.82	29.00	28.55	28.66	28.66	1,222,100
29 dic 2023	29.26	29.26	28.99	29.06	29.06	1,212,200
28 dic 2023	29.25	29.37	29.15	29.18	29.18	921,500
27 dic 2023	29.32	29.37	29.24	29.33	29.33	871,500
26 dic 2023	29.14	29.34	29.08	29.26	29.26	683,600
22 dic 2023	28.93	29.02	28.83	28.89	28.89	681,100
21 dic 2023	28.69	28.82	28.53	28.74	28.74	967,700
20 dic 2023	28.72	28.80	28.24	28.26	28.26	1,144,300
20 dic 2023	0.86 Dividendo
19 dic 2023	29.69	29.84	29.60	29.69	28.83	938,000
18 dic 2023	29.14	29.45	29.06	29.42	28.57	1,076,100
15 dic 2023	29.25	29.25	28.94	29.00	28.16	796,900
14 dic 2023	28.94	29.28	28.88	29.22	28.37	2,423,400
13 dic 2023	27.92	28.69	27.77	28.61	27.78	1,676,200
12 dic 2023	27.90	27.90	27.65	27.82	27.01	892,800
11 dic 2023	27.90	27.97	27.81	27.95	27.14	854,800
08 dic 2023	27.79	28.15	27.77	28.07	27.26	553,500
07 dic 2023	27.94	27.98	27.73	27.84	27.03	2,143,600
06 dic 2023	28.14	28.16	27.77	27.77	26.97	1,202,400
05 dic 2023	27.74	27.97	27.56	27.88	27.07	922,100
04 dic 2023	28.15	28.20	27.70	27.78	26.98	1,168,000
01 dic 2023	28.02	28.47	27.89	28.39	27.57	2,849,400
30 nov 2023	27.76	28.00	27.52	27.99	27.18	1,304,400
29 nov 2023	27.83	27.90	27.68	27.69	26.89	769,500
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...

F S&P 5005,051.50+4.00(+0.08%)

F Dow Jones38,517.00+49.00(+0.13%)

F Nasdaq17,357.50+7.50(+0.04%)

E-mini Russell 2000 Index Futur1,983.70+1.10(+0.06%)

Petróleo82.43+0.53(+0.65%)

Oro2,324.40-22.00(-0.94%)

iShares Latin America 40 ETF (ILF)

F S&P 500
5,051.50
+4.00(+0.08%)

F Dow Jones
38,517.00
+49.00(+0.13%)

F Nasdaq
17,357.50
+7.50(+0.04%)

E-mini Russell 2000 Index Futur
1,983.70
+1.10(+0.06%)

Petróleo
82.43
+0.53(+0.65%)

Oro
2,324.40
-22.00(-0.94%)