Mercados españoles cerrados

iShares Currency Hedged MSCI EAFE ETF (HEFA)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,31-0,16 (-0,45%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202435,2535,3735,2035,3135,31798.300
20 jun 202435,3435,4935,3135,4735,47685.400
18 jun 202435,1935,3135,1735,2935,29754.800
17 jun 202435,0435,2134,9335,1935,19857.100
14 jun 202435,1035,1634,9435,0835,081.917.400
13 jun 202435,5035,5035,2235,3835,38996.600
12 jun 202435,7635,8335,6735,7335,731.201.300
11 jun 202435,5235,5535,3335,4935,492.942.200
10 jun 202435,6935,8935,6535,8835,881.580.100
07 jun 202435,8735,9935,7835,8335,8313.248.200
06 jun 202435,9335,9635,8535,9435,9423.745.000
05 jun 202435,8135,9235,6835,9235,921.245.800
04 jun 202435,5935,6135,4235,5635,561.025.800
03 jun 202435,7935,8535,5335,6735,671.428.800
31 may 202435,6035,7435,4735,7335,73775.000
30 may 202435,3735,4835,2135,4135,41921.100
29 may 202435,2735,3335,2235,2735,27607.600
28 may 202435,7435,7435,5735,6835,68553.700
24 may 202435,6235,7435,5635,7235,72604.700
23 may 202435,8935,8935,4535,5235,52540.300
22 may 202435,6535,7335,5435,6635,66542.000
21 may 202435,7935,8935,7835,8935,89515.700
20 may 202435,9536,0035,8835,9435,94545.700
17 may 202435,8035,8635,7535,8635,86510.800
16 may 202435,8735,8735,7035,7235,72735.300
15 may 202435,7435,8535,7135,8535,85538.400
14 may 202435,6135,7135,5335,7135,71517.000
13 may 202435,4835,5435,4535,5035,50514.800
10 may 202435,5635,5635,4535,4735,47617.100
09 may 202435,2135,4035,1935,4035,40921.500
08 may 202435,1135,2235,0935,2235,22782.500
07 may 202435,0935,2235,0835,1535,151.440.600
06 may 202434,8535,0034,8334,9834,981.064.700
03 may 202434,6834,7134,5334,7134,71825.600
02 may 202434,5534,5534,3734,4534,45636.400
01 may 202434,5034,6334,2734,6034,60994.300
30 abr 202434,6834,7434,4534,4534,45850.800
29 abr 202434,7034,7034,5734,6434,64880.900
26 abr 202434,4934,7134,4734,6834,681.102.600
25 abr 202434,0234,2833,9534,2534,251.163.000
24 abr 202434,5634,5634,3434,4534,452.507.100
23 abr 202434,3334,5234,3134,4834,481.084.300
22 abr 202434,1034,3334,0734,2534,25618.900
19 abr 202433,8033,9033,7433,8433,84875.700
18 abr 202433,8533,9933,7633,8333,83829.300
17 abr 202434,0634,0633,7433,8433,842.418.800
16 abr 202433,9634,0333,7933,9233,92985.100
15 abr 202434,6634,6834,1434,1934,19805.000
12 abr 202434,4434,5334,1834,2234,221.350.500
11 abr 202434,5334,5834,2334,5534,55670.800
10 abr 202434,3034,5334,2834,4434,44800.100
09 abr 202434,6534,6734,3934,5534,55757.800
08 abr 202434,6034,6434,5434,6034,60679.600
05 abr 202434,3534,4934,3034,4434,44802.500
04 abr 202434,8334,8334,2734,2834,28607.200
03 abr 202434,5134,6834,5034,6334,631.800.300
02 abr 202434,5534,5734,4534,5534,551.317.200
01 abr 202434,9134,9234,8034,8534,851.191.100
28 mar 202434,8034,9034,7934,8834,881.077.800
27 mar 202434,7934,9034,7434,9034,901.096.700
26 mar 202434,7434,7834,6834,6934,691.139.500
25 mar 202434,5734,6934,5534,6034,60872.100
22 mar 202434,7534,7734,6634,7334,731.157.000
21 mar 202434,6434,7434,6134,7034,702.123.400
20 mar 202434,3334,5234,1734,5134,512.595.600
19 mar 202434,1534,3334,1234,2534,252.740.600
18 mar 202434,1234,1334,0434,0834,081.814.600
15 mar 202434,1234,1233,9234,0334,039.243.800
14 mar 202434,1134,1133,8533,9633,9649.529.700
13 mar 202434,0234,0733,9934,0334,03469.900
12 mar 202433,8334,0633,7734,0534,05392.800
11 mar 202433,6933,7533,5933,7233,72482.100
08 mar 202434,0634,0833,8533,9133,91347.900
07 mar 202434,0034,1233,9834,0634,06476.300
06 mar 202433,8733,9233,8133,8533,85321.100
05 mar 202433,6733,7333,5033,5833,58891.000
04 mar 202433,6733,7533,6133,6733,67747.100
01 mar 202433,6733,7633,5633,7233,72658.900
29 feb 202433,4633,6033,3133,4733,47478.100
28 feb 202433,3633,4033,3233,3433,34247.800
27 feb 202433,4233,5233,4233,5233,52306.800
26 feb 202433,5033,5133,3933,4333,43608.800
23 feb 202433,4533,5433,4333,5033,50447.500
22 feb 202433,3733,4833,3433,4633,46420.700
21 feb 202433,0133,1132,9633,1133,11799.400
20 feb 202433,0933,1032,9833,0833,08444.700
16 feb 202433,0233,1132,9633,0033,00435.300
15 feb 202432,7633,0132,7332,9332,93290.700
14 feb 202432,5932,7232,5532,7232,72261.800
13 feb 202432,4732,6532,3032,4132,41483.000
12 feb 202432,5932,7232,5732,6432,64240.100
09 feb 202432,5032,6032,3932,5732,57336.000
08 feb 202432,5232,5632,4132,4632,46498.000
07 feb 202432,4532,5032,4032,4832,48961.300
06 feb 202432,3932,4932,3232,4732,47562.300
05 feb 202432,3532,4632,2432,4032,40477.500
02 feb 202432,3432,4332,2832,3932,39407.600
01 feb 202432,2532,3732,1032,3532,35791.000
31 ene 202432,4132,4332,1832,2032,20549.400
30 ene 202432,2932,3432,2632,3332,33317.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...