U.S. markets closed
F S&P 500
5,156.75 +2.00 (+0.04%) F Dow Jones
38,853.00 +21.00 (+0.05%) F Nasdaq
17,998.25 -2.50 (-0.01%) E-mini Russell 2000 Index Futur
2,048.40 +2.60 (+0.13%) Petróleo
78.11 0.00 (0.00%) Oro
2,303.10 -5.50 (-0.24%)
iShares MSCI Japan Small-Cap ETF (SCJ)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:40PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 73.85 | 73.76 | 73.37 | 73.76 | 73.76 | 69,544 |
| 02 may 2024 | 72.72 | 73.24 | 72.51 | 73.22 | 73.22 | 99,700 |
| 01 may 2024 | 71.63 | 72.14 | 71.42 | 71.45 | 71.45 | 12,200 |
| 30 abr 2024 | 72.08 | 72.25 | 71.66 | 71.66 | 71.66 | 9,200 |
| 29 abr 2024 | 72.35 | 72.79 | 72.20 | 72.45 | 72.45 | 9,100 |
| 26 abr 2024 | 71.72 | 71.99 | 71.70 | 71.81 | 71.81 | 42,400 |
| 25 abr 2024 | 70.88 | 71.27 | 70.79 | 71.20 | 71.20 | 5,700 |
| 24 abr 2024 | 72.30 | 72.41 | 72.08 | 72.25 | 72.25 | 32,500 |
| 23 abr 2024 | 72.11 | 72.43 | 72.10 | 72.30 | 72.30 | 52,400 |
| 22 abr 2024 | 72.17 | 72.45 | 71.97 | 72.31 | 72.31 | 35,800 |
| 19 abr 2024 | 71.70 | 71.97 | 71.55 | 71.76 | 71.76 | 143,900 |
| 18 abr 2024 | 72.22 | 72.48 | 72.06 | 72.06 | 72.06 | 14,200 |
| 17 abr 2024 | 71.95 | 72.10 | 71.65 | 71.87 | 71.87 | 63,600 |
| 16 abr 2024 | 72.53 | 72.72 | 72.25 | 72.43 | 72.43 | 73,900 |
| 15 abr 2024 | 74.41 | 74.56 | 73.51 | 73.68 | 73.68 | 166,200 |
| 12 abr 2024 | 74.39 | 74.58 | 74.04 | 74.10 | 74.10 | 32,500 |
| 11 abr 2024 | 74.55 | 74.67 | 74.14 | 74.56 | 74.56 | 3,000 |
| 10 abr 2024 | 74.25 | 74.34 | 73.88 | 74.06 | 74.06 | 27,200 |
| 09 abr 2024 | 75.02 | 75.05 | 74.69 | 74.91 | 74.91 | 12,900 |
| 08 abr 2024 | 74.63 | 74.78 | 74.56 | 74.58 | 74.58 | 22,400 |
| 05 abr 2024 | 74.07 | 74.30 | 74.04 | 74.16 | 74.16 | 40,300 |
| 04 abr 2024 | 74.63 | 74.65 | 73.88 | 73.97 | 73.97 | 38,600 |
| 03 abr 2024 | 73.89 | 74.38 | 73.76 | 74.21 | 74.21 | 140,100 |
| 02 abr 2024 | 73.70 | 73.75 | 73.45 | 73.69 | 73.69 | 312,800 |
| 01 abr 2024 | 74.66 | 74.67 | 74.21 | 74.44 | 74.44 | 121,900 |
| 28 mar 2024 | 75.01 | 75.19 | 74.85 | 74.98 | 74.98 | 109,800 |
| 27 mar 2024 | 75.49 | 75.70 | 75.42 | 75.67 | 75.67 | 40,300 |
| 26 mar 2024 | 75.33 | 75.42 | 75.28 | 75.28 | 75.28 | 5,200 |
| 25 mar 2024 | 75.13 | 75.24 | 74.93 | 74.95 | 74.95 | 30,200 |
| 22 mar 2024 | 75.87 | 75.91 | 75.65 | 75.71 | 75.71 | 17,100 |
| 21 mar 2024 | 75.45 | 75.56 | 75.39 | 75.48 | 75.48 | 10,500 |
| 20 mar 2024 | 74.99 | 75.61 | 74.95 | 75.58 | 75.58 | 23,800 |
| 19 mar 2024 | 74.81 | 75.12 | 74.75 | 75.11 | 75.11 | 14,100 |
| 18 mar 2024 | 74.85 | 74.90 | 74.68 | 74.90 | 74.90 | 24,300 |
| 15 mar 2024 | 74.16 | 74.51 | 74.16 | 74.42 | 74.42 | 125,500 |
| 14 mar 2024 | 74.47 | 74.47 | 73.87 | 73.93 | 73.93 | 8,700 |
| 13 mar 2024 | 73.65 | 73.86 | 73.55 | 73.85 | 73.85 | 22,600 |
| 12 mar 2024 | 74.11 | 74.43 | 73.84 | 74.39 | 74.39 | 20,200 |
| 11 mar 2024 | 73.92 | 73.98 | 73.66 | 73.72 | 73.72 | 21,900 |
| 08 mar 2024 | 75.23 | 75.35 | 74.98 | 75.01 | 75.01 | 27,500 |
| 07 mar 2024 | 74.85 | 74.97 | 74.70 | 74.79 | 74.79 | 9,100 |
| 06 mar 2024 | 74.41 | 74.86 | 74.32 | 74.56 | 74.56 | 35,800 |
| 05 mar 2024 | 73.12 | 73.33 | 72.91 | 73.01 | 73.01 | 7,500 |
| 04 mar 2024 | 72.83 | 72.85 | 72.67 | 72.72 | 72.72 | 20,200 |
| 01 mar 2024 | 73.17 | 73.43 | 72.99 | 73.38 | 73.38 | 15,500 |
| 29 feb 2024 | 73.09 | 73.20 | 72.72 | 72.90 | 72.90 | 18,900 |
| 28 feb 2024 | 72.70 | 72.84 | 72.67 | 72.75 | 72.75 | 27,000 |
| 27 feb 2024 | 72.70 | 72.94 | 72.70 | 72.89 | 72.89 | 14,600 |
| 26 feb 2024 | 72.69 | 72.71 | 72.34 | 72.44 | 72.44 | 9,800 |
| 23 feb 2024 | 72.49 | 72.82 | 72.49 | 72.66 | 72.66 | 10,600 |
| 22 feb 2024 | 72.47 | 72.59 | 72.27 | 72.55 | 72.55 | 90,300 |
| 21 feb 2024 | 71.83 | 72.04 | 71.76 | 72.00 | 72.00 | 36,300 |
| 20 feb 2024 | 71.91 | 72.01 | 71.73 | 71.89 | 71.89 | 237,800 |
| 16 feb 2024 | 71.08 | 71.45 | 70.91 | 70.91 | 70.91 | 7,000 |
| 15 feb 2024 | 70.67 | 71.09 | 70.67 | 71.08 | 71.08 | 11,800 |
| 14 feb 2024 | 70.63 | 70.86 | 70.52 | 70.78 | 70.78 | 32,600 |
| 13 feb 2024 | 70.95 | 71.08 | 70.42 | 70.63 | 70.63 | 14,900 |
| 12 feb 2024 | 71.09 | 71.31 | 71.07 | 71.13 | 71.13 | 23,100 |
| 09 feb 2024 | 70.73 | 70.90 | 70.62 | 70.90 | 70.90 | 8,500 |
| 08 feb 2024 | 70.78 | 70.84 | 70.43 | 70.75 | 70.75 | 14,400 |
| 07 feb 2024 | 71.81 | 71.99 | 71.55 | 71.64 | 71.64 | 182,300 |
| 06 feb 2024 | 71.40 | 71.59 | 71.26 | 71.59 | 71.59 | 31,400 |
| 05 feb 2024 | 71.78 | 71.88 | 71.53 | 71.68 | 71.68 | 12,600 |
| 02 feb 2024 | 71.86 | 71.96 | 71.62 | 71.96 | 71.96 | 26,300 |
| 01 feb 2024 | 71.96 | 72.32 | 71.92 | 72.28 | 72.28 | 20,000 |
| 31 ene 2024 | 71.81 | 72.10 | 71.42 | 71.45 | 71.45 | 10,400 |
| 30 ene 2024 | 71.37 | 71.37 | 71.09 | 71.29 | 71.29 | 15,400 |
| 29 ene 2024 | 71.39 | 71.83 | 71.38 | 71.72 | 71.72 | 7,500 |
| 26 ene 2024 | 71.11 | 71.15 | 70.97 | 70.97 | 70.97 | 33,000 |
| 25 ene 2024 | 71.63 | 71.66 | 71.21 | 71.39 | 71.39 | 10,000 |
| 24 ene 2024 | 71.40 | 71.47 | 71.07 | 71.08 | 71.08 | 60,100 |
| 23 ene 2024 | 70.93 | 71.15 | 70.82 | 71.07 | 71.07 | 18,400 |
| 22 ene 2024 | 71.72 | 72.00 | 71.66 | 71.81 | 71.81 | 77,200 |
| 19 ene 2024 | 70.59 | 70.83 | 70.34 | 70.80 | 70.80 | 20,800 |
| 18 ene 2024 | 70.67 | 70.82 | 70.54 | 70.82 | 70.82 | 9,700 |
| 17 ene 2024 | 70.29 | 70.38 | 70.09 | 70.38 | 70.38 | 22,100 |
| 16 ene 2024 | 72.08 | 72.08 | 71.29 | 71.32 | 71.32 | 20,600 |
| 12 ene 2024 | 72.57 | 72.76 | 72.48 | 72.50 | 72.50 | 17,000 |
| 11 ene 2024 | 72.31 | 72.38 | 71.84 | 72.38 | 72.38 | 48,600 |
| 10 ene 2024 | 72.46 | 72.70 | 72.44 | 72.52 | 72.52 | 114,500 |
| 09 ene 2024 | 71.81 | 71.89 | 71.70 | 71.77 | 71.77 | 23,600 |
| 08 ene 2024 | 71.15 | 71.80 | 71.12 | 71.80 | 71.80 | 14,400 |
| 05 ene 2024 | 70.94 | 71.60 | 70.94 | 70.94 | 70.94 | 7,700 |
| 04 ene 2024 | 70.92 | 71.14 | 70.83 | 70.88 | 70.88 | 13,800 |
| 03 ene 2024 | 71.10 | 71.48 | 70.91 | 71.24 | 71.24 | 48,500 |
| 02 ene 2024 | 71.36 | 71.98 | 71.36 | 71.57 | 71.57 | 278,800 |
| 29 dic 2023 | 72.05 | 72.10 | 71.99 | 72.02 | 72.02 | 4,100 |
| 28 dic 2023 | 71.78 | 72.01 | 71.76 | 71.80 | 71.80 | 158,800 |
| 27 dic 2023 | 70.75 | 71.11 | 70.75 | 71.11 | 71.11 | 10,200 |
| 26 dic 2023 | 70.36 | 70.55 | 70.32 | 70.46 | 70.46 | 3,000 |
| 22 dic 2023 | 70.70 | 70.91 | 70.56 | 70.67 | 70.67 | 7,800 |
| 21 dic 2023 | 69.87 | 70.13 | 69.85 | 70.13 | 70.13 | 3,700 |
| 20 dic 2023 | 69.71 | 69.71 | 69.00 | 69.04 | 69.04 | 5,300 |
| 20 dic 2023 | 0.935 Dividendo | |||||
| 19 dic 2023 | 70.61 | 70.67 | 70.28 | 70.36 | 69.43 | 3,000 |
| 18 dic 2023 | 70.46 | 70.46 | 70.17 | 70.17 | 69.24 | 7,200 |
| 15 dic 2023 | 71.00 | 71.07 | 70.42 | 70.44 | 69.50 | 11,500 |
| 14 dic 2023 | 71.14 | 71.25 | 70.89 | 71.10 | 70.16 | 9,700 |
| 13 dic 2023 | 70.02 | 71.32 | 69.97 | 71.32 | 70.37 | 6,300 |
| 12 dic 2023 | 69.94 | 70.25 | 69.94 | 70.25 | 69.32 | 2,300 |
| *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.