BlackRock Emerging Mkts K (MKDCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:55AM EDT. Mercado abierto.
Periodo de tiempo:
20 sept 2023 - 20 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | - | - | - | - | - | - |
| 19 sept 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 18 sept 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 17 sept 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 16 sept 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 13 sept 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 12 sept 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 11 sept 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 10 sept 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 09 sept 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 06 sept 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 05 sept 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 04 sept 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 03 sept 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 30 ago 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 29 ago 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 28 ago 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 27 ago 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 26 ago 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 23 ago 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 22 ago 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 21 ago 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 20 ago 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 19 ago 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 16 ago 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 15 ago 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 14 ago 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 13 ago 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 12 ago 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 09 ago 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 08 ago 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 07 ago 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 06 ago 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 05 ago 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 02 ago 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 01 ago 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 31 jul 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 30 jul 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 29 jul 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 26 jul 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 25 jul 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 24 jul 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 23 jul 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 22 jul 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 19 jul 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 18 jul 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 18 jul 2024 | 0.111 Dividendo | |||||
| 17 jul 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.33 | - |
| 16 jul 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.89 | - |
| 15 jul 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.80 | - |
| 12 jul 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.00 | - |
| 11 jul 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.91 | - |
| 10 jul 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.83 | - |
| 09 jul 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.60 | - |
| 08 jul 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.50 | - |
| 05 jul 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.39 | - |
| 03 jul 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.24 | - |
| 02 jul 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.85 | - |
| 01 jul 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.93 | - |
| 28 jun 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.94 | - |
| 27 jun 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.98 | - |
| 26 jun 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.86 | - |
| 25 jun 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.86 | - |
| 24 jun 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.86 | - |
| 21 jun 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.90 | - |
| 20 jun 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.04 | - |
| 18 jun 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.00 | - |
| 17 jun 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.87 | - |
| 14 jun 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.74 | - |
| 13 jun 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.71 | - |
| 12 jun 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.72 | - |
| 11 jun 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.55 | - |
| 10 jun 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.77 | - |
| 07 jun 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.68 | - |
| 06 jun 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.94 | - |
| 05 jun 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.83 | - |
| 04 jun 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.34 | - |
| 03 jun 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.74 | - |
| 31 may 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.40 | - |
| 30 may 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.64 | - |
| 29 may 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.66 | - |
| 28 may 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.07 | - |
| 24 may 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.13 | - |
| 23 may 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.10 | - |
| 22 may 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.19 | - |
| 21 may 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.32 | - |
| 20 may 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.56 | - |
| 17 may 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.60 | - |
| 16 may 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.53 | - |
| 15 may 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.41 | - |
| 14 may 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.26 | - |
| 13 may 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.04 | - |
| 10 may 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.90 | - |
| 09 may 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.85 | - |
| 08 may 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.93 | - |
| 07 may 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.91 | - |
| 06 may 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.99 | - |
| 03 may 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.93 | - |
| 02 may 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.68 | - |
| 01 may 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.12 | - |
| *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.