Mercados españoles cerrados en 7 hrs 35 min

iShares J.P. Morgan EM High Yield Bond ETF (EMHY)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
37,29-0,02 (-0,05%)
Al cierre: 03:59PM EDT
37,32 +0,03 (+0,08%)
Después del cierre: 06:00PM EDT
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 202437,2437,3137,2237,2937,2981.500
03 jun 202437,2737,3537,2437,3137,3149.100
03 jun 20240.202 Dividendo
31 may 202437,4237,5137,3437,5137,31576.500
30 may 202437,3137,3737,2737,3337,1331.700
29 may 202437,1937,2037,1437,1436,9431.300
28 may 202437,3337,3337,1637,2137,0163.700
24 may 202437,2937,3637,2637,3437,1419.900
23 may 202437,4337,4337,1837,2037,0037.200
22 may 202437,4937,5037,3637,4337,2333.100
21 may 202437,5537,5937,5337,5737,3735.200
20 may 202437,4737,5837,4737,5537,3583.100
17 may 202437,4437,4937,4237,4737,2729.200
16 may 202437,6137,6537,4937,4937,2973.100
15 may 202437,4937,6237,4637,6237,4266.500
14 may 202437,3437,3737,2737,3537,1530.500
13 may 202437,2437,2937,2437,2737,0760.600
10 may 202437,3137,3137,1837,2237,0246.900
09 may 202437,2837,3137,2537,2937,0965.200
08 may 202437,1637,2137,1437,1936,9920.600
07 may 202437,3037,3837,2837,3237,1239.600
06 may 202437,2237,2937,1937,2937,0943.400
03 may 202437,1837,2237,1037,1936,9927.300
02 may 202436,8136,9736,7436,9736,7759.100
01 may 202436,6036,8836,6036,6836,4823.500
01 may 20240.195 Dividendo
30 abr 202436,9136,9636,7636,7636,3732.400
29 abr 202437,0437,1137,0137,0936,6951.200
26 abr 202436,8636,9536,8636,9236,5336.400
25 abr 202436,7636,8536,6536,8336,4456.800
24 abr 202436,8836,9236,7636,8336,4437.300
23 abr 202436,9737,2336,9737,0636,6640.800
22 abr 202436,8437,0436,8437,0336,6461.300
19 abr 202436,8036,8136,6936,7736,3890.300
18 abr 202436,7836,7836,6636,7036,3140.200
17 abr 202436,7336,7436,5936,6836,29269.100
16 abr 202436,4336,4836,3436,4036,0133.800
15 abr 202436,8436,8436,4536,4836,0928.400
12 abr 202436,9536,9836,8236,8736,4829.200
11 abr 202437,1437,1436,9537,0036,6168.900
10 abr 202437,3237,3837,1237,1636,7645.300
09 abr 202437,6037,6537,5537,6037,2041.500
08 abr 202437,3937,4737,3537,4437,0452.100
05 abr 202437,3037,4237,3037,3836,9832.100
04 abr 202437,4537,4837,2137,2436,84451.800
03 abr 202437,1537,3237,0937,3136,91115.900
02 abr 202437,1337,2437,0237,2436,8453.300
01 abr 202437,2337,2837,1337,2136,8145.300
01 abr 20240.207 Dividendo
28 mar 202437,5437,5437,4637,4636,8630.800
27 mar 202437,5237,5937,4637,5936,98118.300
26 mar 202437,5337,5337,4437,4736,8727.200
25 mar 202437,4737,4937,4037,4836,88152.800
22 mar 202437,4737,5237,4637,4836,8833.700
21 mar 202437,4137,4237,3537,3736,7768.500
20 mar 202437,0937,2237,0637,2136,6128.000
19 mar 202436,9137,1036,9137,0436,4434.600
18 mar 202436,9536,9536,8836,9036,3027.500
15 mar 202436,9536,9536,8236,8536,2650.600
14 mar 202437,0837,1636,9036,9436,3438.600
13 mar 202437,0437,1137,0437,0536,4520.800
12 mar 202436,9636,9836,8936,9636,3646.900
11 mar 202437,0637,1637,0037,0136,4187.500
08 mar 202437,0937,1837,0137,0636,46315.200
07 mar 202437,0937,0936,9837,0536,4518.800
06 mar 202436,9837,0336,9436,9636,3619.900
05 mar 202436,7936,8436,7736,8436,2517.000
04 mar 202436,8836,8836,8136,8336,2446.200
01 mar 202436,6636,8836,5836,8636,2781.200
01 mar 20240.198 Dividendo
29 feb 202436,7736,8636,7736,8636,07250.600
28 feb 202436,6336,7136,6236,6835,8926.100
27 feb 202436,5836,6136,5436,6135,8372.500
26 feb 202436,7236,7536,5636,5635,7826.600
23 feb 202436,5936,7536,5936,6735,8848.700
22 feb 202436,4336,5936,4136,5235,7461.300
21 feb 202436,3736,4036,2336,3235,5424.000
20 feb 202436,2836,3336,2636,2835,5018.100
16 feb 202436,3436,4036,2836,2835,5023.400
15 feb 202436,3236,4436,2936,4335,6526.200
14 feb 202436,0136,1436,0136,1135,3415.800
13 feb 202436,0436,0635,8535,9135,1425.600
12 feb 202436,2536,3136,2336,2335,4526.300
09 feb 202436,1536,2436,1236,1935,4236.100
08 feb 202436,1936,2236,1836,1835,4120.700
07 feb 202436,1936,2236,1236,1635,3920.500
06 feb 202436,0336,3436,0336,1635,3982.400
05 feb 202436,0036,0035,8535,9235,1523.100
02 feb 202436,0436,1136,0036,0535,2835.200
01 feb 202436,1936,3136,1436,2235,4472.400
01 feb 20240.194 Dividendo
31 ene 202436,3336,4236,1536,2035,2382.100
30 ene 202436,3236,3436,2436,3135,3435.100
29 ene 202436,2536,3236,1836,3135,3449.400
26 ene 202436,2036,2836,1536,2335,2695.000
25 ene 202436,0636,2336,0536,1635,2059.300
24 ene 202436,1436,1435,9135,9234,9629.900
23 ene 202435,9836,0135,8736,0135,0584.800
22 ene 202436,0636,1435,9736,1135,1534.100
19 ene 202436,0136,1435,9736,0935,1355.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...