Mercados españoles cerrados en 8 hrs 4 min

iShares ESG Aware MSCI EAFE ETF (ESGD)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
79,06+0,17 (+0,22%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202478,8579,1878,7279,0679,06231.200
24 jun 202478,7479,2078,6778,8978,89352.000
21 jun 202478,2578,2777,9078,2478,24391.300
20 jun 202478,4978,8678,4978,7578,75269.500
18 jun 202478,4178,8078,3778,7478,74358.300
17 jun 202478,2178,4177,5978,4178,41359.200
14 jun 202477,9278,1477,5778,0878,08557.600
13 jun 202479,5079,5078,6178,9278,92457.200
12 jun 202480,3880,6279,9280,0080,00225.400
11 jun 202479,0579,2378,6479,0379,03185.800
11 jun 20241.457 Dividendo
10 jun 202481,0181,5680,8281,4880,02192.700
07 jun 202481,7081,8981,3581,3879,92146.800
06 jun 202482,1082,4082,0882,3680,89163.700
05 jun 202481,9182,1281,5282,1180,64248.800
04 jun 202481,5381,6481,1881,5280,06233.000
03 jun 202481,5781,8181,2681,6480,18308.200
31 may 202481,1981,4380,7581,3879,92247.700
30 may 202480,4880,8380,4280,6579,21213.200
29 may 202480,1580,3379,9080,0078,57186.500
28 may 202481,5781,6181,0181,2779,82269.600
24 may 202481,0381,4181,0081,3379,88188.500
23 may 202481,7481,7780,4780,6079,16133.100
22 may 202481,2681,3380,8181,0679,61201.800
21 may 202481,6281,8181,5581,8080,34451.800
20 may 202481,8882,1181,8781,9480,4798.800
17 may 202481,5581,8681,4881,8480,38143.000
16 may 202481,9481,9581,5381,5580,09141.300
15 may 202481,5782,0781,4182,0180,54157.600
14 may 202480,9381,2080,8581,1879,73139.500
13 may 202480,7080,8480,5380,6079,16153.700
10 may 202480,7280,8080,5380,5979,15144.600
09 may 202479,8580,5079,8580,4779,03158.700
08 may 202479,6179,8879,5679,8678,43213.400
07 may 202479,9780,0779,7779,8678,43207.700
06 may 202479,4979,7279,4679,7278,29226.100
03 may 202479,1779,2278,6779,1177,70429.600
02 may 202478,1278,4677,7378,3376,93188.200
01 may 202477,4678,1977,0777,2075,82429.700
30 abr 202478,1978,3577,3577,3575,97298.400
29 abr 202478,3478,5878,2278,4877,08656.400
26 abr 202477,9078,2077,8478,0476,64452.600
25 abr 202476,7477,6276,6177,4976,10298.400
24 abr 202478,1178,1177,5077,7876,39240.500
23 abr 202477,4278,1277,4178,0176,62444.300
22 abr 202476,7377,4576,6777,2175,83628.700
19 abr 202476,3276,5776,0676,2774,91251.500
18 abr 202476,4076,7576,1376,2274,86290.400
17 abr 202476,8276,8276,0976,4275,05206.300
16 abr 202476,5676,7376,1776,3975,02240.500
15 abr 202478,2578,3376,9877,1075,72241.600
12 abr 202477,9178,1777,2777,3375,95287.300
11 abr 202478,7178,7477,7978,6377,22221.900
10 abr 202478,3278,7078,1378,3676,96382.500
09 abr 202479,7980,0379,1179,5078,08207.200
08 abr 202479,5279,6579,3779,4978,07593.700
05 abr 202478,7979,3278,6979,1277,71199.300
04 abr 202480,1280,1278,8278,8377,42280.600
03 abr 202478,9679,6478,8779,5478,12294.400
02 abr 202479,0579,0578,7779,0177,60396.500
01 abr 202479,8480,0179,4379,5778,15694.200
28 mar 202479,8680,1079,7479,9178,48784.400
27 mar 202479,9280,2079,7980,1878,75298.600
26 mar 202480,1280,1279,6979,7278,29712.200
25 mar 202479,5679,8779,4579,6178,19267.100
22 mar 202479,8879,8979,6579,7578,32272.200
21 mar 202479,9380,0679,8179,8978,46295.400
20 mar 202478,9979,9378,9879,9178,48169.100
19 mar 202478,9279,2578,7279,0577,64181.900
18 mar 202479,1479,1778,8678,9377,52273.900
15 mar 202479,1179,1778,7178,9477,53375.500
14 mar 202479,5179,5178,6378,9877,57322.500
13 mar 202479,3979,6779,3879,5178,09252.100
12 mar 202478,8879,4878,6479,4378,01300.700
11 mar 202478,8078,8878,4878,8877,47253.100
08 mar 202479,8079,8779,1579,2777,85496.700
07 mar 202479,1179,6479,1179,5578,13449.400
06 mar 202478,4478,7478,3078,5477,14167.900
05 mar 202477,8178,0677,3777,5776,18302.900
04 mar 202477,6177,9077,5677,7576,36272.700
01 mar 202477,5778,0277,2177,9776,58701.700
29 feb 202477,4977,6276,9677,2775,89193.400
28 feb 202479,2979,2976,9777,0975,71527.500
27 feb 202477,4077,5977,2977,5176,12267.100
26 feb 202477,5177,5377,2477,4076,02194.400
23 feb 202477,5177,5777,3277,4076,02259.900
22 feb 202477,0877,4077,0377,3475,96341.900
21 feb 202476,3076,5276,1776,5175,14400.700
20 feb 202476,5176,6576,2376,4675,09254.300
16 feb 202475,9376,4275,8076,0974,73470.300
15 feb 202475,4976,0175,4176,0174,65266.200
14 feb 202474,8475,1774,7575,1673,82214.500
13 feb 202474,6874,7774,0574,3573,02276.600
12 feb 202475,2175,7075,2175,4574,10575.100
09 feb 202475,0675,3874,9075,3273,97184.500
08 feb 202475,0575,1274,8475,0673,72206.000
07 feb 202475,2475,3575,0875,2073,86484.900
06 feb 202474,8775,3474,7175,3073,95279.800
05 feb 202474,8775,0574,4774,8973,55183.600
02 feb 202475,3075,3274,8975,2773,92330.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...