Mercados españoles abiertos en 7 hrs 24 min

iShares MSCI Japan ETF (EWJ)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
66,89-0,20 (-0,30%)
Al cierre: 04:00PM EDT
66,80 -0,09 (-0,13%)
Después del cierre: 07:13PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202467,1867,4266,8166,8966,897.984.978
17 abr 202467,3467,4366,8467,0967,099.147.300
16 abr 202467,9568,1367,6367,8167,818.224.500
15 abr 202469,6469,8268,6668,7768,778.202.700
12 abr 202469,5669,6668,9969,0669,067.815.300
11 abr 202469,9670,1169,2769,9969,998.337.200
10 abr 202469,4969,6869,1169,3869,389.035.000
09 abr 202470,8270,8270,2070,4870,487.474.900
08 abr 202470,2970,5170,1970,2270,226.555.400
05 abr 202469,7270,0569,6069,8769,8711.909.900
04 abr 202470,7970,7969,6369,6769,6711.481.200
03 abr 202469,8770,5269,8770,4070,4011.686.900
02 abr 202469,8869,9469,5769,9269,9210.632.000
01 abr 202470,2770,4170,0770,2870,288.227.900
28 mar 202471,0671,5271,0671,3571,3511.319.700
27 mar 202471,4971,6171,2871,6171,618.787.000
26 mar 202471,4871,5871,2871,3071,307.997.800
25 mar 202470,9371,1870,8970,9970,9910.403.300
22 mar 202472,0472,0771,7471,8271,825.768.000
21 mar 202471,6871,9371,6671,8371,8310.859.900
20 mar 202471,0271,5270,8671,4771,477.308.500
19 mar 202470,5971,0670,5070,9270,927.411.300
18 mar 202470,5070,7170,2970,6570,6517.599.700
15 mar 202469,4469,6469,2769,5769,5711.684.600
14 mar 202469,6769,7268,8269,0669,0610.113.800
13 mar 202469,2069,5169,0869,3769,378.687.100
12 mar 202469,5870,0469,3369,9869,989.823.900
11 mar 202469,8169,8969,4469,6069,6018.476.800
08 mar 202471,6871,7671,1171,1871,188.612.300
07 mar 202471,2571,4371,1371,3471,346.776.600
06 mar 202471,3471,6471,1771,3771,378.644.200
05 mar 202470,6270,7770,1770,3070,309.841.700
04 mar 202470,0070,1069,8369,9269,926.406.600
01 mar 202469,9770,4069,8270,3370,338.224.400
29 feb 202469,2569,3868,8269,1269,127.563.900
28 feb 202468,6768,8368,5968,6768,677.659.000
27 feb 202469,0869,2669,0469,1869,188.569.600
26 feb 202469,2769,2768,9069,0069,007.376.300
23 feb 202469,0069,2268,9769,0169,016.588.200
22 feb 202468,7868,9768,6468,9068,908.163.300
21 feb 202467,7867,9867,5767,7967,795.552.400
20 feb 202467,9868,0867,6767,9367,936.052.000
16 feb 202467,5867,9467,4367,6367,6312.440.400
15 feb 202467,2067,7067,1767,6467,648.261.900
14 feb 202466,7967,0266,6567,0067,007.384.000
13 feb 202467,1567,2566,5166,7466,746.513.600
12 feb 202466,7967,2066,7766,9766,974.820.800
09 feb 202466,3566,6566,2866,6366,637.062.200
08 feb 202466,3066,4065,9666,3966,396.381.900
07 feb 202466,5266,6466,4166,5666,569.171.300
06 feb 202465,8166,1865,8066,1866,189.294.500
05 feb 202466,2666,4165,9266,1966,199.790.800
02 feb 202466,2966,5366,0866,5166,518.473.400
01 feb 202466,5466,9466,2966,9266,928.340.200
31 ene 202466,5566,9166,0766,2166,2111.841.400
30 ene 202466,0266,0765,8165,9365,938.448.000
29 ene 202465,8766,2965,7566,1766,178.571.500
26 ene 202465,4065,6265,3165,3965,396.299.800
25 ene 202466,2266,2265,7265,9265,9211.018.600
24 ene 202466,3366,5666,1266,1766,1715.995.500
23 ene 202465,9066,1365,7966,0966,097.538.600
22 ene 202466,5666,8566,4966,6866,688.696.500
19 ene 202465,5665,9065,2865,9065,9011.184.400
18 ene 202465,3965,7565,3565,7365,7311.142.900
17 ene 202464,9565,1464,7565,1265,1210.639.400
16 ene 202466,5166,5865,7965,9465,9411.987.500
12 ene 202466,5466,7966,3366,4366,439.226.300
11 ene 202465,7965,9065,2665,8065,809.210.400
10 ene 202465,2365,4165,1265,2265,2211.832.800
09 ene 202464,0464,2463,9764,0764,075.218.800
08 ene 202463,6864,4863,5764,4664,465.785.500
05 ene 202463,5664,1963,4663,5363,536.507.200
04 ene 202463,0563,4563,0163,0663,063.649.500
03 ene 202463,3063,5062,9863,2163,217.952.800
02 ene 202463,5763,9563,4463,5663,566.828.000
29 dic 202364,1164,2863,9664,1464,147.236.500
28 dic 202364,0664,2663,9964,0464,044.144.200
27 dic 202363,4063,7063,3963,6663,664.275.100
26 dic 202363,1163,4263,0663,3163,313.942.900
22 dic 202363,3163,6063,1963,3363,334.500.000
21 dic 202362,7363,1662,7263,1363,135.742.800
20 dic 202362,7362,7861,9462,0562,0511.485.200
20 dic 20230.875 Dividendo
19 dic 202363,3463,5863,0963,2462,375.975.500
18 dic 202363,1863,2362,8663,0562,185.017.600
15 dic 202363,6863,7263,1263,1762,307.283.200
14 dic 202363,5263,9363,4363,7262,8412.694.800
13 dic 202362,9664,0562,7764,0163,125.657.400
12 dic 202362,7863,0762,6363,0562,183.133.900
11 dic 202362,9863,2062,9363,1462,275.440.800
08 dic 202362,4862,8362,4162,7861,915.921.300
07 dic 202362,7663,5462,4963,1562,288.769.600
06 dic 202363,1063,1762,6562,6761,806.475.100
05 dic 202362,0762,2561,9762,0261,163.818.100
04 dic 202362,3262,5562,1262,2561,394.531.300
01 dic 202362,3763,2262,3563,2162,344.504.400
30 nov 202362,6662,6862,0262,6161,746.671.800
29 nov 202362,4862,6862,3262,4961,634.010.400
28 nov 202362,2462,7462,1462,5561,684.405.400
27 nov 202362,4662,6462,3962,5661,694.047.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...