iShares MSCI India ETF (INDA)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 51.10 | 51.35 | 51.10 | 51.33 | 51.33 | 4,528,000 |
| 18 abr 2024 | 50.97 | 51.16 | 50.82 | 51.07 | 51.07 | 4,467,100 |
| 17 abr 2024 | 51.25 | 51.25 | 50.91 | 50.97 | 50.97 | 7,476,000 |
| 16 abr 2024 | 51.18 | 51.25 | 51.06 | 51.15 | 51.15 | 3,581,700 |
| 15 abr 2024 | 51.71 | 51.82 | 51.22 | 51.26 | 51.26 | 4,698,500 |
| 12 abr 2024 | 51.99 | 52.01 | 51.60 | 51.67 | 51.67 | 5,555,600 |
| 11 abr 2024 | 52.17 | 52.37 | 51.96 | 52.35 | 52.35 | 8,662,200 |
| 10 abr 2024 | 52.04 | 52.25 | 51.89 | 52.22 | 52.22 | 12,110,100 |
| 09 abr 2024 | 52.39 | 52.45 | 52.17 | 52.42 | 52.42 | 5,925,800 |
| 08 abr 2024 | 52.28 | 52.44 | 52.24 | 52.38 | 52.38 | 3,414,300 |
| 05 abr 2024 | 51.82 | 52.08 | 51.79 | 52.02 | 52.02 | 3,754,100 |
| 04 abr 2024 | 51.90 | 52.00 | 51.54 | 51.57 | 51.57 | 4,985,200 |
| 03 abr 2024 | 51.60 | 51.78 | 51.52 | 51.68 | 51.68 | 4,571,400 |
| 02 abr 2024 | 51.69 | 51.74 | 51.54 | 51.57 | 51.57 | 3,743,500 |
| 01 abr 2024 | 51.85 | 51.86 | 51.45 | 51.49 | 51.49 | 3,611,300 |
| 28 mar 2024 | 51.49 | 51.61 | 51.45 | 51.59 | 51.59 | 3,732,900 |
| 27 mar 2024 | 51.06 | 51.13 | 50.97 | 51.09 | 51.09 | 3,844,300 |
| 26 mar 2024 | 50.87 | 50.87 | 50.74 | 50.76 | 50.76 | 2,953,600 |
| 25 mar 2024 | 50.52 | 50.60 | 50.51 | 50.54 | 50.54 | 1,710,300 |
| 22 mar 2024 | 50.68 | 50.68 | 50.45 | 50.49 | 50.49 | 3,223,000 |
| 21 mar 2024 | 50.81 | 50.82 | 50.52 | 50.53 | 50.53 | 5,023,200 |
| 20 mar 2024 | 50.24 | 50.48 | 50.13 | 50.42 | 50.42 | 4,259,200 |
| 19 mar 2024 | 50.25 | 50.25 | 50.01 | 50.14 | 50.14 | 5,776,200 |
| 18 mar 2024 | 50.80 | 50.86 | 50.66 | 50.70 | 50.70 | 3,832,600 |
| 15 mar 2024 | 50.85 | 50.85 | 50.42 | 50.52 | 50.52 | 8,611,900 |
| 14 mar 2024 | 50.89 | 51.07 | 50.65 | 50.71 | 50.71 | 5,615,800 |
| 13 mar 2024 | 50.70 | 50.70 | 50.29 | 50.43 | 50.43 | 9,900,700 |
| 12 mar 2024 | 51.83 | 51.83 | 51.56 | 51.69 | 51.69 | 6,042,800 |
| 11 mar 2024 | 52.00 | 52.00 | 51.82 | 51.90 | 51.90 | 5,287,300 |
| 08 mar 2024 | 52.45 | 52.45 | 52.23 | 52.28 | 52.28 | 2,787,000 |
| 07 mar 2024 | 52.19 | 52.33 | 52.10 | 52.29 | 52.29 | 4,421,100 |
| 06 mar 2024 | 52.16 | 52.16 | 52.04 | 52.11 | 52.11 | 4,716,100 |
| 05 mar 2024 | 51.86 | 51.93 | 51.68 | 51.72 | 51.72 | 3,145,100 |
| 04 mar 2024 | 51.98 | 51.98 | 51.86 | 51.91 | 51.91 | 2,461,700 |
| 01 mar 2024 | 51.92 | 51.98 | 51.77 | 51.92 | 51.92 | 5,001,800 |
| 29 feb 2024 | 51.40 | 51.40 | 51.10 | 51.16 | 51.16 | 8,258,300 |
| 28 feb 2024 | 51.09 | 51.11 | 50.81 | 51.06 | 51.06 | 6,698,400 |
| 27 feb 2024 | 51.65 | 51.65 | 51.51 | 51.63 | 51.63 | 5,566,700 |
| 26 feb 2024 | 51.58 | 51.61 | 51.50 | 51.56 | 51.56 | 2,859,200 |
| 23 feb 2024 | 51.83 | 51.83 | 51.69 | 51.80 | 51.80 | 3,097,100 |
| 22 feb 2024 | 51.64 | 51.73 | 51.51 | 51.73 | 51.73 | 4,207,900 |
| 21 feb 2024 | 51.23 | 51.23 | 51.01 | 51.18 | 51.18 | 4,186,200 |
| 20 feb 2024 | 51.61 | 51.61 | 51.43 | 51.56 | 51.56 | 5,872,600 |
| 16 feb 2024 | 51.16 | 51.30 | 51.06 | 51.20 | 51.20 | 4,390,000 |
| 15 feb 2024 | 50.97 | 51.08 | 50.87 | 51.08 | 51.08 | 4,124,100 |
| 14 feb 2024 | 50.78 | 50.84 | 50.71 | 50.81 | 50.81 | 4,100,900 |
| 13 feb 2024 | 50.06 | 50.17 | 49.82 | 49.97 | 49.97 | 5,275,300 |
| 12 feb 2024 | 50.32 | 50.43 | 50.13 | 50.28 | 50.28 | 4,141,000 |
| 09 feb 2024 | 50.64 | 50.74 | 50.44 | 50.72 | 50.72 | 3,825,200 |
| 08 feb 2024 | 50.68 | 50.68 | 50.41 | 50.50 | 50.50 | 5,477,200 |
| 07 feb 2024 | 50.88 | 50.99 | 50.76 | 50.89 | 50.89 | 3,684,000 |
| 06 feb 2024 | 50.69 | 50.87 | 50.61 | 50.78 | 50.78 | 4,130,000 |
| 05 feb 2024 | 50.09 | 50.19 | 49.98 | 50.11 | 50.11 | 3,863,400 |
| 02 feb 2024 | 50.23 | 50.40 | 50.04 | 50.38 | 50.38 | 3,041,600 |
| 01 feb 2024 | 50.08 | 50.24 | 49.90 | 50.23 | 50.23 | 5,987,900 |
| 31 ene 2024 | 49.93 | 50.12 | 49.77 | 49.89 | 49.89 | 6,993,400 |
| 30 ene 2024 | 49.36 | 49.54 | 49.30 | 49.52 | 49.52 | 4,162,400 |
| 29 ene 2024 | 49.84 | 50.01 | 49.81 | 49.98 | 49.98 | 3,077,200 |
| 26 ene 2024 | 49.12 | 49.38 | 49.03 | 49.19 | 49.19 | 2,127,200 |
| 25 ene 2024 | 49.22 | 49.22 | 49.03 | 49.11 | 49.11 | 4,583,600 |
| 24 ene 2024 | 49.26 | 49.39 | 49.16 | 49.20 | 49.20 | 7,677,200 |
| 23 ene 2024 | 48.75 | 48.78 | 48.56 | 48.68 | 48.68 | 4,543,200 |
| 22 ene 2024 | 49.74 | 49.95 | 49.60 | 49.77 | 49.77 | 3,527,900 |
| 19 ene 2024 | 49.55 | 49.62 | 49.26 | 49.59 | 49.59 | 4,017,300 |
| 18 ene 2024 | 49.01 | 49.15 | 48.92 | 49.08 | 49.08 | 3,679,200 |
| 17 ene 2024 | 48.88 | 48.88 | 48.70 | 48.83 | 48.83 | 4,190,400 |
| 16 ene 2024 | 49.88 | 49.88 | 49.35 | 49.40 | 49.40 | 5,433,400 |
| 12 ene 2024 | 49.87 | 50.20 | 49.87 | 49.96 | 49.96 | 3,272,400 |
| 11 ene 2024 | 49.26 | 49.30 | 48.94 | 49.19 | 49.19 | 2,478,000 |
| 10 ene 2024 | 49.15 | 49.15 | 49.02 | 49.15 | 49.15 | 3,357,600 |
| 09 ene 2024 | 48.88 | 49.04 | 48.74 | 48.85 | 48.85 | 2,778,600 |
| 08 ene 2024 | 48.92 | 49.11 | 48.78 | 49.09 | 49.09 | 2,424,900 |
| 05 ene 2024 | 49.25 | 49.37 | 49.06 | 49.09 | 49.09 | 3,185,000 |
| 04 ene 2024 | 48.95 | 49.16 | 48.95 | 49.01 | 49.01 | 2,338,500 |
| 03 ene 2024 | 48.58 | 48.67 | 48.45 | 48.59 | 48.59 | 2,744,900 |
| 02 ene 2024 | 48.68 | 48.74 | 48.54 | 48.67 | 48.67 | 2,839,200 |
| 29 dic 2023 | 48.89 | 48.94 | 48.73 | 48.81 | 48.81 | 4,500,000 |
| 28 dic 2023 | 49.04 | 49.10 | 48.99 | 49.02 | 49.02 | 2,786,600 |
| 27 dic 2023 | 48.90 | 48.92 | 48.76 | 48.84 | 48.84 | 2,620,100 |
| 26 dic 2023 | 48.61 | 48.61 | 48.45 | 48.53 | 48.53 | 2,226,600 |
| 22 dic 2023 | 48.34 | 48.39 | 48.23 | 48.36 | 48.36 | 2,253,900 |
| 21 dic 2023 | 48.04 | 48.21 | 47.96 | 48.16 | 48.16 | 4,118,200 |
| 20 dic 2023 | 47.74 | 47.79 | 47.38 | 47.40 | 47.40 | 5,566,600 |
| 19 dic 2023 | 48.57 | 48.78 | 48.52 | 48.72 | 48.72 | 5,379,200 |
| 18 dic 2023 | 48.44 | 48.50 | 48.30 | 48.46 | 48.46 | 3,077,800 |
| 15 dic 2023 | 48.64 | 48.64 | 48.28 | 48.30 | 48.30 | 2,937,600 |
| 14 dic 2023 | 48.17 | 48.35 | 48.10 | 48.35 | 48.35 | 4,338,800 |
| 13 dic 2023 | 47.45 | 47.96 | 47.38 | 47.96 | 47.96 | 6,846,900 |
| 12 dic 2023 | 47.27 | 47.40 | 47.12 | 47.38 | 47.38 | 4,212,500 |
| 11 dic 2023 | 47.48 | 47.57 | 47.42 | 47.56 | 47.56 | 2,536,300 |
| 08 dic 2023 | 47.30 | 47.34 | 47.18 | 47.31 | 47.31 | 1,896,300 |
| 07 dic 2023 | 47.39 | 47.46 | 47.34 | 47.46 | 47.46 | 2,116,000 |
| 06 dic 2023 | 47.49 | 47.51 | 47.27 | 47.34 | 47.34 | 2,999,000 |
| 05 dic 2023 | 47.14 | 47.27 | 47.03 | 47.27 | 47.27 | 5,326,000 |
| 04 dic 2023 | 46.98 | 47.02 | 46.75 | 46.84 | 46.84 | 4,106,500 |
| 01 dic 2023 | 46.13 | 46.47 | 46.04 | 46.40 | 46.40 | 2,996,000 |
| 30 nov 2023 | 45.89 | 46.03 | 45.21 | 46.02 | 46.02 | 3,980,100 |
| 29 nov 2023 | 45.67 | 45.78 | 45.62 | 45.63 | 45.63 | 2,531,600 |
| 28 nov 2023 | 45.32 | 45.53 | 45.32 | 45.49 | 45.49 | 2,917,100 |
| 27 nov 2023 | 45.16 | 45.19 | 45.06 | 45.09 | 45.09 | 2,235,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.