iShares International Developed Property ETF (WPS)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:36PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 28.08 | 28.08 | 28.05 | 28.05 | 28.05 | 300 |
| 09 may 2024 | 28.09 | 28.16 | 28.09 | 28.16 | 28.16 | 400 |
| 08 may 2024 | 27.88 | 28.02 | 27.88 | 28.02 | 28.02 | 1,500 |
| 07 may 2024 | 28.16 | 28.21 | 28.16 | 28.21 | 28.21 | 300 |
| 06 may 2024 | 28.13 | 28.23 | 28.13 | 28.23 | 28.23 | 1,400 |
| 03 may 2024 | 28.07 | 28.09 | 28.00 | 28.06 | 28.06 | 1,100 |
| 02 may 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 100 |
| 01 may 2024 | 27.11 | 27.11 | 27.09 | 27.10 | 27.10 | 400 |
| 30 abr 2024 | 27.29 | 27.29 | 27.10 | 27.10 | 27.10 | 200 |
| 29 abr 2024 | 27.33 | 27.40 | 27.32 | 27.40 | 27.40 | 1,000 |
| 26 abr 2024 | 26.95 | 27.15 | 26.95 | 27.05 | 27.05 | 6,300 |
| 25 abr 2024 | 26.56 | 26.81 | 26.56 | 26.81 | 26.81 | 1,100 |
| 24 abr 2024 | 26.89 | 26.98 | 26.89 | 26.97 | 26.97 | 10,400 |
| 23 abr 2024 | 27.20 | 27.29 | 27.20 | 27.29 | 27.29 | 2,000 |
| 22 abr 2024 | 26.86 | 27.07 | 26.86 | 27.01 | 27.01 | 13,700 |
| 19 abr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 100 |
| 18 abr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 100 |
| 17 abr 2024 | 26.72 | 26.72 | 26.65 | 26.68 | 26.68 | 300 |
| 16 abr 2024 | 26.63 | 26.71 | 26.61 | 26.66 | 26.66 | 1,100 |
| 15 abr 2024 | 27.34 | 27.34 | 26.90 | 26.97 | 26.97 | 1,100 |
| 12 abr 2024 | 27.30 | 27.30 | 27.11 | 27.13 | 27.13 | 1,800 |
| 11 abr 2024 | 27.58 | 27.61 | 27.52 | 27.59 | 27.59 | 5,400 |
| 10 abr 2024 | 27.65 | 27.65 | 27.43 | 27.48 | 27.48 | 800 |
| 09 abr 2024 | 28.15 | 28.16 | 28.15 | 28.15 | 28.15 | 12,700 |
| 08 abr 2024 | 28.14 | 28.14 | 28.08 | 28.08 | 28.08 | 200 |
| 05 abr 2024 | 27.85 | 27.86 | 27.85 | 27.86 | 27.86 | 400 |
| 04 abr 2024 | 28.06 | 28.06 | 27.69 | 27.69 | 27.69 | 500 |
| 03 abr 2024 | 27.95 | 27.95 | 27.92 | 27.92 | 27.92 | 200 |
| 02 abr 2024 | 27.86 | 27.99 | 27.86 | 27.96 | 27.96 | 800 |
| 01 abr 2024 | 28.33 | 28.33 | 28.11 | 28.29 | 28.29 | 4,900 |
| 28 mar 2024 | 28.50 | 28.50 | 28.36 | 28.40 | 28.40 | 3,200 |
| 27 mar 2024 | 28.30 | 28.43 | 28.30 | 28.43 | 28.43 | 1,100 |
| 26 mar 2024 | 28.24 | 28.24 | 28.12 | 28.12 | 28.12 | 400 |
| 25 mar 2024 | 28.01 | 28.21 | 28.01 | 28.12 | 28.12 | 1,900 |
| 22 mar 2024 | 28.11 | 28.14 | 28.11 | 28.14 | 28.14 | 400 |
| 21 mar 2024 | 28.05 | 28.09 | 28.05 | 28.09 | 28.09 | 600 |
| 21 mar 2024 | 0.103 Dividendo | |||||
| 20 mar 2024 | 28.09 | 28.15 | 28.09 | 28.15 | 28.05 | 1,000 |
| 19 mar 2024 | 27.74 | 27.82 | 27.74 | 27.82 | 27.72 | 300 |
| 18 mar 2024 | 27.46 | 27.46 | 27.40 | 27.41 | 27.31 | 1,000 |
| 15 mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.30 | 100 |
| 14 mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.25 | 200 |
| 13 mar 2024 | 27.57 | 27.57 | 27.52 | 27.52 | 27.42 | 200 |
| 12 mar 2024 | 27.45 | 27.59 | 27.45 | 27.57 | 27.47 | 600 |
| 11 mar 2024 | 27.58 | 27.60 | 27.58 | 27.60 | 27.50 | 2,700 |
| 08 mar 2024 | 27.79 | 27.79 | 27.64 | 27.64 | 27.54 | 3,000 |
| 07 mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.36 | 100 |
| 06 mar 2024 | 27.24 | 27.35 | 27.24 | 27.26 | 27.16 | 400 |
| 05 mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.82 | 300 |
| 04 mar 2024 | 27.08 | 27.08 | 27.00 | 27.02 | 26.92 | 1,800 |
| 01 mar 2024 | 26.90 | 27.13 | 26.90 | 27.13 | 27.03 | 600 |
| 29 feb 2024 | 26.88 | 26.88 | 26.70 | 26.77 | 26.67 | 3,600 |
| 28 feb 2024 | 26.49 | 26.73 | 26.49 | 26.65 | 26.55 | 2,100 |
| 27 feb 2024 | 26.89 | 26.90 | 26.88 | 26.90 | 26.80 | 500 |
| 26 feb 2024 | 27.06 | 27.06 | 26.88 | 26.93 | 26.83 | 2,000 |
| 23 feb 2024 | 27.00 | 27.06 | 27.00 | 27.06 | 26.96 | 7,300 |
| 22 feb 2024 | 27.07 | 27.11 | 27.00 | 27.11 | 27.01 | 1,800 |
| 21 feb 2024 | 26.90 | 26.92 | 26.86 | 26.92 | 26.82 | 600 |
| 20 feb 2024 | 27.07 | 27.07 | 26.86 | 26.88 | 26.78 | 4,800 |
| 16 feb 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.88 | 100 |
| 15 feb 2024 | 26.93 | 27.02 | 26.93 | 27.00 | 26.90 | 4,100 |
| 14 feb 2024 | 26.52 | 26.55 | 26.41 | 26.55 | 26.45 | 1,800 |
| 13 feb 2024 | 26.48 | 26.48 | 26.27 | 26.38 | 26.28 | 1,200 |
| 12 feb 2024 | 27.05 | 27.11 | 27.04 | 27.11 | 27.01 | 900 |
| 09 feb 2024 | 26.82 | 26.98 | 26.82 | 26.98 | 26.88 | 400 |
| 08 feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.89 | 100 |
| 07 feb 2024 | 27.23 | 27.23 | 27.12 | 27.15 | 27.05 | 1,000 |
| 06 feb 2024 | 26.92 | 27.16 | 26.88 | 27.16 | 27.06 | 6,400 |
| 05 feb 2024 | 27.17 | 27.17 | 26.96 | 27.00 | 26.90 | 2,100 |
| 02 feb 2024 | 27.17 | 27.27 | 27.10 | 27.27 | 27.17 | 4,600 |
| 01 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.40 | 100 |
| 31 ene 2024 | 27.63 | 27.75 | 27.42 | 27.42 | 27.32 | 2,400 |
| 30 ene 2024 | 27.37 | 27.43 | 27.37 | 27.43 | 27.33 | 400 |
| 29 ene 2024 | 27.31 | 27.55 | 27.31 | 27.55 | 27.45 | 2,200 |
| 26 ene 2024 | 27.32 | 27.36 | 27.29 | 27.29 | 27.19 | 500 |
| 25 ene 2024 | 27.27 | 27.28 | 27.17 | 27.22 | 27.12 | 1,500 |
| 24 ene 2024 | 27.39 | 27.41 | 27.28 | 27.28 | 27.18 | 900 |
| 23 ene 2024 | 27.13 | 27.13 | 27.07 | 27.12 | 27.02 | 500 |
| 22 ene 2024 | 27.29 | 27.40 | 27.29 | 27.34 | 27.24 | 3,000 |
| 19 ene 2024 | 26.99 | 27.20 | 26.99 | 27.15 | 27.05 | 3,000 |
| 18 ene 2024 | 26.99 | 27.01 | 26.99 | 27.01 | 26.91 | 200 |
| 17 ene 2024 | 26.86 | 26.98 | 26.83 | 26.95 | 26.85 | 3,800 |
| 16 ene 2024 | 27.54 | 27.54 | 27.49 | 27.52 | 27.42 | 1,700 |
| 12 ene 2024 | 28.21 | 28.21 | 28.17 | 28.17 | 28.07 | 800 |
| 11 ene 2024 | 28.04 | 28.06 | 27.87 | 28.06 | 27.96 | 1,800 |
| 10 ene 2024 | 28.02 | 28.05 | 27.99 | 28.05 | 27.95 | 800 |
| 09 ene 2024 | 27.95 | 27.95 | 27.82 | 27.84 | 27.74 | 3,200 |
| 08 ene 2024 | 28.13 | 28.18 | 28.11 | 28.18 | 28.08 | 800 |
| 05 ene 2024 | 28.13 | 28.13 | 27.85 | 27.91 | 27.81 | 1,900 |
| 04 ene 2024 | 27.85 | 27.87 | 27.70 | 27.72 | 27.62 | 3,700 |
| 03 ene 2024 | 28.01 | 28.01 | 27.87 | 27.92 | 27.82 | 4,300 |
| 02 ene 2024 | 28.40 | 28.41 | 28.23 | 28.23 | 28.13 | 3,000 |
| 29 dic 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.56 | 1,200 |
| 28 dic 2023 | 28.69 | 28.81 | 28.69 | 28.69 | 28.59 | 3,300 |
| 27 dic 2023 | 28.46 | 28.69 | 28.46 | 28.69 | 28.59 | 26,900 |
| 26 dic 2023 | 28.27 | 28.45 | 28.27 | 28.41 | 28.31 | 1,700 |
| 22 dic 2023 | 28.39 | 28.39 | 28.36 | 28.37 | 28.27 | 1,200 |
| 21 dic 2023 | 28.13 | 28.27 | 28.13 | 28.27 | 28.17 | 300 |
| 20 dic 2023 | 28.14 | 28.16 | 27.86 | 27.86 | 27.76 | 3,900 |
| 20 dic 2023 | 0.187 Dividendo | |||||
| *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.