Mercados españoles cerrados

iShares Emerging Markets Dividend ETF (DVYE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,79+0,40 (+1,46%)
Al cierre: 01:00PM EDT
27,00 -0,79 (-2,84%)
Después del cierre: 02:48PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202427,6527,8327,6527,7927,7934.500
02 jul 202427,3627,4227,2327,3927,3977.700
01 jul 202427,3427,4527,2027,2327,23206.300
28 jun 202427,2727,3627,1527,1827,1843.000
27 jun 202427,2127,2126,9627,0527,05129.000
26 jun 202427,1027,1727,0427,1027,1033.700
25 jun 202427,3427,4027,1727,2227,2272.700
24 jun 202427,4027,5627,3927,5027,5072.500
21 jun 202427,3427,4127,3027,3027,3068.500
20 jun 202427,3427,4927,3427,4227,42404.000
18 jun 202427,0727,3427,0727,2827,2899.200
17 jun 202427,0327,0326,8726,9526,95208.500
14 jun 202426,8927,0526,8826,9726,9794.300
13 jun 202427,0627,1626,9127,0127,0158.500
12 jun 202427,2927,4827,1027,1227,1269.300
11 jun 202427,2927,3727,0627,2127,2172.800
11 jun 20240.711 Dividendo
10 jun 202428,2428,2528,1228,2227,5148.100
07 jun 202428,5128,6228,2528,2527,5467.200
06 jun 202428,5328,6828,5328,6027,8854.800
05 jun 202428,4428,4828,3628,4327,71120.000
04 jun 202428,2928,4728,2028,3027,59100.800
03 jun 202428,6928,7528,5628,7428,02278.300
31 may 202428,7228,7228,4328,4927,77546.100
30 may 202428,7128,7528,6028,6527,9349.500
29 may 202428,9828,9828,7428,7928,0665.900
28 may 202429,2929,2929,1029,1328,40206.500
24 may 202429,1729,2229,1129,1828,4461.100
23 may 202429,3029,3428,9629,0028,2793.900
22 may 202429,5129,5129,3029,3228,5860.800
21 may 202429,5029,7029,5029,6028,8579.900
20 may 202429,4129,4929,3429,4828,7435.700
17 may 202429,2729,4629,2229,4528,7177.000
16 may 202429,1329,2729,1329,2228,4883.700
15 may 202428,8228,9028,6628,8528,1258.500
14 may 202428,7728,8228,7128,7828,05102.900
13 may 202428,6128,8228,5728,7728,0594.000
10 may 202428,5728,6428,3128,4127,69223.800
09 may 202428,0428,2227,9628,0927,38211.400
08 may 202427,8828,0427,8627,9727,2739.900
07 may 202428,1128,1628,0128,0627,3542.200
06 may 202428,0228,2028,0128,0827,3773.800
03 may 202428,0228,0827,8527,9527,25104.300
02 may 202427,4027,6627,3027,6426,94107.400
01 may 202427,0727,3227,0227,1226,4439.600
30 abr 202427,1727,2927,0327,0626,3846.000
29 abr 202427,0827,4727,0827,4326,7496.300
26 abr 202426,9026,9826,8826,9726,2946.900
25 abr 202426,4926,6226,4026,6025,9362.700
24 abr 202426,5426,6126,4426,5325,8671.100
23 abr 202426,4126,6026,3226,5625,8991.100
22 abr 202426,4526,5226,2726,5225,85152.800
19 abr 202426,3326,4926,3326,4825,8154.800
18 abr 202426,4626,4626,2326,2825,6231.200
17 abr 202426,4426,4926,2026,3125,6556.200
16 abr 202426,1426,2126,0726,1325,4781.500
15 abr 202426,5226,6226,3326,3825,7286.500
12 abr 202426,7226,7426,4026,4625,7946.700
11 abr 202426,8626,9126,7126,7926,1223.400
10 abr 202426,7226,8726,6326,6926,0243.200
09 abr 202426,9126,9826,8126,9026,2276.500
08 abr 202426,4026,6326,4026,6325,9641.100
05 abr 202426,2726,2726,1126,1825,5258.700
04 abr 202426,4826,7026,2626,3525,6987.400
03 abr 202426,1626,3726,1526,2625,6073.500
02 abr 202426,2926,3526,2026,2625,6071.900
01 abr 202426,0726,2525,9926,0825,4282.300
28 mar 202426,1426,2326,0826,1625,50108.200
27 mar 202426,0226,2826,0226,2425,5884.400
26 mar 202426,1626,1726,0226,0325,3760.800
25 mar 202426,3226,3226,1826,3025,6454.100
22 mar 202426,3026,3026,1226,1525,4982.800
21 mar 202426,6626,6626,4326,4825,8150.200
21 mar 20240.106 Dividendo
20 mar 202426,3226,6726,2926,6425,8764.200
19 mar 202426,3326,3926,2426,3625,59135.600
18 mar 202426,5626,5626,2726,3225,5595.000
15 mar 202426,5226,6026,3026,4025,6369.700
14 mar 202426,9226,9726,6226,6625,8857.000
13 mar 202426,9227,0026,8926,9526,1774.500
12 mar 202427,0927,1927,0027,1626,3761.100
11 mar 202427,0127,0526,9526,9526,1770.500
08 mar 202427,0727,1927,0527,0626,2744.200
07 mar 202426,9927,0726,9327,0726,2866.600
06 mar 202426,9126,9426,8126,8426,0673.600
05 mar 202426,5926,6626,5026,5925,8264.800
04 mar 202426,6126,6926,4626,4925,72130.300
01 mar 202426,4426,5926,4326,5325,7689.700
29 feb 202426,2826,3126,1626,1625,40192.500
28 feb 202426,3226,3526,2026,2125,4568.600
27 feb 202426,5426,6026,4926,5625,7942.900
26 feb 202426,5226,5826,4126,4125,6458.100
23 feb 202426,7526,7526,6126,6625,88131.400
22 feb 202426,8326,8326,6926,7225,9472.700
21 feb 202426,5226,5926,4026,5725,80227.800
20 feb 202426,5426,6626,5026,6025,8389.200
16 feb 202426,2426,4426,0626,3425,5782.600
15 feb 202426,0026,1826,0026,0925,3356.900
14 feb 202425,8826,0125,8525,9425,1986.700
13 feb 202425,9225,9825,5425,6024,8693.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...