BlackRock Emerging Mkts K (MKDCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 17 jul 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 16 jul 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 15 jul 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 12 jul 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 11 jul 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 10 jul 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 09 jul 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 08 jul 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 05 jul 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 03 jul 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 02 jul 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 01 jul 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 28 jun 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 27 jun 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 26 jun 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 25 jun 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 24 jun 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 21 jun 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 20 jun 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 18 jun 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 17 jun 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 14 jun 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 13 jun 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 12 jun 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 11 jun 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 10 jun 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 07 jun 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 06 jun 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 05 jun 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 04 jun 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 03 jun 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 31 may 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 30 may 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 29 may 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 28 may 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 24 may 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 23 may 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 22 may 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 21 may 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 20 may 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 17 may 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 16 may 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 15 may 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 14 may 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 13 may 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 10 may 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 09 may 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 08 may 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 07 may 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 06 may 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 03 may 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 02 may 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 01 may 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 30 abr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 29 abr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 26 abr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 25 abr 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 24 abr 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 23 abr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 22 abr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 19 abr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 18 abr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 17 abr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 16 abr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 15 abr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 12 abr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 11 abr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 10 abr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 09 abr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 08 abr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 05 abr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 04 abr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 03 abr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 02 abr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 01 abr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 28 mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 27 mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 26 mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 25 mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 22 mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 21 mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 20 mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 19 mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 18 mar 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 15 mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 14 mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 13 mar 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 12 mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 11 mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 08 mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 07 mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 06 mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 05 mar 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| *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.