IQ 500 International ETF (IQIN)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

34.93

+0.13

(+0.37%)

Al cierre: 02:41PM EDT

Periodo de tiempo:

17 may 2023 - 17 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	34.89	34.93	34.89	34.93	34.93	2,800
16 may 2024	34.90	34.90	34.80	34.80	34.80	1,800
15 may 2024	34.86	34.97	34.79	34.97	34.97	8,900
14 may 2024	34.69	34.75	34.65	34.75	34.75	1,000
13 may 2024	34.54	34.54	34.42	34.44	34.44	113,400
10 may 2024	34.43	34.44	34.39	34.42	34.42	5,200
09 may 2024	34.30	34.38	34.24	34.38	34.38	3,200
08 may 2024	34.00	34.12	34.00	34.10	34.10	2,400
07 may 2024	34.29	34.29	34.17	34.17	34.17	2,900
06 may 2024	34.15	34.19	34.14	34.18	34.18	4,900
03 may 2024	33.97	34.07	33.84	33.93	33.93	4,700
02 may 2024	33.56	33.79	33.56	33.70	33.70	3,100
01 may 2024	33.25	33.55	33.22	33.25	33.25	7,000
30 abr 2024	33.79	33.79	33.34	33.34	33.34	8,400
29 abr 2024	33.72	33.77	33.72	33.77	33.77	2,500
26 abr 2024	33.48	33.57	33.45	33.54	33.54	2,000
25 abr 2024	33.01	33.36	33.01	33.33	33.33	8,000
24 abr 2024	33.71	33.71	33.51	33.59	33.59	4,900
23 abr 2024	33.62	33.74	33.62	33.63	33.63	7,600
22 abr 2024	33.28	33.41	33.24	33.41	33.41	2,700
19 abr 2024	33.11	33.11	33.02	33.05	33.05	2,600
18 abr 2024	33.12	33.13	32.94	32.94	32.94	3,700
17 abr 2024	32.94	33.05	32.88	33.00	33.00	3,200
16 abr 2024	33.06	33.06	32.88	33.04	33.04	3,800
15 abr 2024	33.95	33.95	33.36	33.40	33.40	9,900
12 abr 2024	33.68	33.79	33.45	33.45	33.45	6,400
11 abr 2024	33.91	33.96	33.72	33.91	33.91	2,200
10 abr 2024	33.86	33.86	33.81	33.86	33.86	2,900
09 abr 2024	34.52	34.52	34.19	34.34	34.34	237,600
08 abr 2024	34.33	34.35	34.30	34.30	34.30	5,200
05 abr 2024	34.12	34.14	34.09	34.10	34.10	2,200
04 abr 2024	34.42	34.42	33.93	34.00	34.00	6,000
03 abr 2024	34.05	34.29	33.97	34.22	34.22	11,400
02 abr 2024	33.92	33.94	33.82	33.94	33.94	5,600
01 abr 2024	34.25	34.25	34.01	34.08	34.08	5,500
28 mar 2024	34.08	34.37	34.08	34.31	34.31	14,300
27 mar 2024	34.28	34.38	34.20	34.38	34.38	35,800
26 mar 2024	34.24	34.24	34.13	34.13	34.13	15,300
25 mar 2024	34.09	34.11	34.04	34.04	34.04	10,100
22 mar 2024	34.19	34.19	34.09	34.09	34.09	4,400
21 mar 2024	34.22	34.22	34.15	34.16	34.16	4,600
20 mar 2024	33.85	34.19	33.84	34.19	34.19	4,200
19 mar 2024	33.81	33.87	33.71	33.84	33.84	20,700
18 mar 2024	33.69	33.71	33.69	33.69	33.69	1,200
15 mar 2024	33.84	33.84	33.61	33.73	33.73	44,500
14 mar 2024	33.76	33.76	33.40	33.50	33.50	32,500
13 mar 2024	33.72	33.75	33.70	33.72	33.72	14,900
12 mar 2024	33.63	33.73	33.63	33.73	33.73	4,200
11 mar 2024	33.44	33.54	33.42	33.51	33.51	172,500
08 mar 2024	34.07	34.07	33.76	33.78	33.78	2,100
07 mar 2024	33.82	33.85	33.81	33.85	33.85	1,400
06 mar 2024	33.66	33.66	33.52	33.55	33.55	1,500
05 mar 2024	33.28	33.28	33.13	33.20	33.20	2,600
04 mar 2024	33.14	33.14	33.09	33.11	33.11	2,600
01 mar 2024	33.12	33.26	33.05	33.25	33.25	2,800
29 feb 2024	33.15	33.15	33.05	33.05	33.05	200
28 feb 2024	33.00	33.03	32.98	32.98	32.98	4,500
27 feb 2024	33.21	33.21	33.08	33.12	33.12	4,500
26 feb 2024	33.03	33.03	32.98	33.01	33.01	3,000
23 feb 2024	33.08	33.11	33.05	33.10	33.10	4,700
22 feb 2024	33.07	33.07	32.99	33.05	33.05	3,300
21 feb 2024	32.69	32.76	32.67	32.76	32.76	3,200
20 feb 2024	32.80	32.80	32.65	32.68	32.68	6,700
16 feb 2024	32.61	32.62	32.53	32.53	32.53	2,900
15 feb 2024	32.34	32.52	32.34	32.52	32.52	1,000
14 feb 2024	32.08	32.18	32.03	32.16	32.16	12,200
13 feb 2024	32.23	32.23	31.82	31.90	31.90	28,200
12 feb 2024	32.30	32.51	32.30	32.40	32.40	546,300
09 feb 2024	32.28	32.34	32.20	32.34	32.34	6,100
08 feb 2024	32.38	32.38	32.22	32.30	32.30	4,400
07 feb 2024	32.46	32.46	32.33	32.39	32.39	10,900
06 feb 2024	32.33	32.45	32.28	32.45	32.45	24,700
05 feb 2024	32.34	32.34	32.26	32.26	32.26	5,100
02 feb 2024	32.51	32.54	32.42	32.53	32.53	6,800
01 feb 2024	32.67	32.82	32.61	32.82	32.82	4,600
31 ene 2024	32.88	32.88	32.51	32.52	32.52	6,000
30 ene 2024	32.59	32.66	32.54	32.66	32.66	4,700
29 ene 2024	32.48	32.73	32.48	32.72	32.72	3,400
26 ene 2024	32.54	32.58	32.52	32.53	32.53	5,300
25 ene 2024	32.55	32.55	32.33	32.49	32.49	6,000
24 ene 2024	32.59	32.59	32.43	32.43	32.43	2,500
23 ene 2024	32.26	32.29	32.17	32.29	32.29	3,700
22 ene 2024	32.33	32.47	32.33	32.39	32.39	6,900
19 ene 2024	32.11	32.27	32.02	32.27	32.27	5,800
18 ene 2024	32.10	32.25	32.10	32.25	32.25	2,400
17 ene 2024	31.99	32.05	31.89	32.05	32.05	23,000
16 ene 2024	32.64	32.64	32.30	32.36	32.36	11,200
12 ene 2024	33.07	33.07	32.78	32.83	32.83	13,200
11 ene 2024	32.80	32.80	32.47	32.74	32.74	118,900
10 ene 2024	32.82	32.82	32.68	32.71	32.71	16,100
09 ene 2024	32.65	32.65	32.54	32.55	32.55	6,500
08 ene 2024	32.67	32.87	32.67	32.87	32.87	17,900
05 ene 2024	32.60	32.76	32.54	32.58	32.58	2,100
04 ene 2024	32.48	32.60	32.48	32.52	32.52	6,400
03 ene 2024	32.27	32.37	32.22	32.31	32.31	2,300
02 ene 2024	32.60	32.70	32.53	32.54	32.54	12,600
29 dic 2023	32.77	32.80	32.75	32.78	32.78	3,000
28 dic 2023	32.90	32.91	32.75	32.75	32.75	7,500
28 dic 2023	0.488 Dividendo
27 dic 2023	33.26	33.40	33.26	33.35	32.86	10,400
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...

S&P 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo80.00+0.77(+0.97%)

Oro2,419.80+34.30(+1.44%)

IQ 500 International ETF (IQIN)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
80.00
+0.77(+0.97%)

Oro
2,419.80
+34.30(+1.44%)