Mercados españoles cerrados en 6 hrs 4 min

VanEck J.P. Morgan EM Local Currency Bond ETF (EMLC)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,89+0,06 (+0,25%)
Al cierre: 04:00PM EDT
23,91 +0,02 (+0,08%)
Después del cierre: 06:18PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202423,8323,9023,8023,8923,892.312.000
19 abr 202423,8123,8523,7723,8323,831.079.300
18 abr 202423,8423,8523,7423,7923,79285.400
17 abr 202423,7923,8423,7223,8123,811.930.400
16 abr 202423,7323,7323,6123,6623,662.194.900
15 abr 202424,0024,0023,8923,9123,91437.600
12 abr 202424,0024,1524,0024,0624,06654.800
11 abr 202424,3024,3224,1624,2724,27702.500
10 abr 202424,3724,3724,2324,2424,24984.300
09 abr 202424,6324,6324,5424,5624,56521.500
08 abr 202424,5724,5724,5024,5124,511.160.500
05 abr 202424,5024,5424,5024,5424,54852.400
04 abr 202424,5524,6024,5024,5024,50461.100
03 abr 202424,3424,4624,3124,4524,45719.800
02 abr 202424,3024,3624,2724,3624,36574.100
01 abr 202424,4324,4324,2624,2624,261.043.400
01 abr 20240.125 Dividendo
28 mar 202424,5324,5624,5024,5124,39491.400
27 mar 202424,5624,5924,5124,5624,43483.900
26 mar 202424,6024,6024,5124,5424,412.631.800
25 mar 202424,5824,6024,5524,6024,47832.600
22 mar 202424,5724,5924,4724,5024,382.087.800
21 mar 202424,7124,7124,5924,6324,502.738.800
20 mar 202424,5524,6824,5424,6724,542.666.600
19 mar 202424,5424,5624,5024,5324,403.386.200
18 mar 202424,7124,7324,5424,5624,434.749.600
15 mar 202424,8024,8324,7724,8124,682.183.300
14 mar 202424,9324,9324,7824,7924,661.829.900
13 mar 202424,8524,9824,8524,9324,802.739.700
12 mar 202424,8424,8624,7824,8524,72492.500
11 mar 202424,9124,9424,8824,9024,77647.100
08 mar 202424,8725,0024,8624,9224,798.205.800
07 mar 202424,7424,7824,7224,7724,64719.400
06 mar 202424,7524,7824,6824,6824,551.400.800
05 mar 202424,7524,7924,7124,7324,60641.200
04 mar 202424,7324,7424,7024,7424,611.216.800
01 mar 202424,7124,7624,6524,7224,59531.200
01 mar 20240.116 Dividendo
29 feb 202424,8224,8524,7624,7924,55838.700
28 feb 202424,8024,8224,7224,7824,543.199.300
27 feb 202424,8424,8724,8224,8524,61476.200
26 feb 202424,7324,8224,7124,8024,562.098.600
23 feb 202424,7724,7724,7024,7524,51321.200
22 feb 202424,8024,8224,7624,7824,54654.800
21 feb 202424,8524,8524,7724,8024,56780.500
20 feb 202424,8424,8724,7524,7624,522.268.600
16 feb 202424,7124,7824,6824,7424,50556.500
15 feb 202424,7224,8424,6824,8124,573.098.000
14 feb 202424,6424,6724,6024,6524,411.261.800
13 feb 202424,6524,6524,5224,5424,305.554.700
12 feb 202424,7924,8124,7724,7824,54302.200
09 feb 202424,7624,7924,7324,7724,53621.000
08 feb 202424,7424,7424,6824,7424,50868.700
07 feb 202424,7824,8324,7224,7724,531.229.900
06 feb 202424,7224,8124,7024,7824,54445.800
05 feb 202424,6724,6924,5924,6824,44860.700
02 feb 202424,8824,9024,7824,8924,654.182.200
01 feb 202424,9925,0924,9525,0624,82672.100
01 feb 20240.126 Dividendo
31 ene 202425,1525,1624,9524,9724,602.251.100
30 ene 202425,0325,0824,8025,0824,711.548.300
29 ene 202425,0025,0124,9425,0024,631.037.700
26 ene 202425,0425,0624,9925,0024,63375.800
25 ene 202425,0425,0424,9625,0124,64492.800
24 ene 202425,1025,1024,9925,0124,641.092.700
23 ene 202424,9724,9724,8424,9024,53647.800
22 ene 202425,0225,0324,9524,9724,60560.800
19 ene 202425,0225,0424,9325,0324,66888.000
18 ene 202424,9524,9624,8924,9424,57986.400
17 ene 202424,7824,9224,7824,9024,531.194.700
16 ene 202425,1125,1224,8724,9024,533.065.200
12 ene 202425,3425,4125,2825,3024,931.153.400
11 ene 202425,2025,2725,1425,2524,88427.400
10 ene 202425,0725,1525,0725,1224,75594.600
09 ene 202425,1225,1625,0825,0824,71501.200
08 ene 202425,1025,2025,0825,1624,79718.600
05 ene 202425,0525,2525,0525,0924,721.342.000
04 ene 202425,0125,0825,0125,0424,671.026.700
03 ene 202425,0525,1125,0025,0724,70778.600
02 ene 202425,2325,3225,1525,1524,78945.300
29 dic 202325,3925,4125,3525,3524,981.273.600
28 dic 202325,4225,4825,3025,3424,972.927.000
27 dic 202325,3525,4425,3125,4125,047.370.800
27 dic 20230.131 Dividendo
26 dic 202325,5325,5525,4525,4624,962.927.300
22 dic 202325,5525,5925,4825,5125,004.455.400
21 dic 202325,5525,5725,4625,5225,01729.300
20 dic 202325,4725,5025,4025,4124,911.436.200
19 dic 202325,4325,5125,3925,5024,99755.000
18 dic 202325,3125,3525,2525,3324,83639.200
15 dic 202325,2825,3325,2525,2724,771.181.700
14 dic 202325,1925,4225,1525,3924,892.592.200
13 dic 202324,7625,1024,7125,1024,601.405.600
12 dic 202324,7124,7724,6824,7624,27663.200
11 dic 202324,6624,7324,6424,7124,222.729.100
08 dic 202324,7624,8124,6724,6924,201.466.200
07 dic 202324,8924,8924,8224,8424,35659.600
06 dic 202324,8524,8824,8124,8124,32871.100
05 dic 202324,8024,8624,7324,7724,28874.300
04 dic 202324,8524,9824,7124,7824,29857.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...