Mercados españoles cerrados

iShares Core MSCI Total International Stock ETF (IXUS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
66,76+0,55 (+0,83%)
Al cierre: 04:00PM EDT
66,09 -0,67 (-1,00%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202466,5766,8466,5366,7666,76875.100
25 abr 202465,5666,2965,4366,2166,211.205.000
24 abr 202466,5566,5666,1166,3466,341.249.800
23 abr 202465,9366,5265,9066,4566,451.425.800
22 abr 202465,4065,9765,2865,8065,802.533.000
19 abr 202465,0765,3164,9265,1065,10887.600
18 abr 202465,2765,5765,0465,1765,171.231.200
17 abr 202465,4865,5264,9265,1565,151.279.700
16 abr 202465,2365,4264,9365,1365,132.553.300
15 abr 202466,7466,7965,7065,8265,821.530.500
12 abr 202466,6966,8466,0466,1366,131.219.400
11 abr 202467,3767,4166,7267,3367,331.244.000
10 abr 202467,0767,3766,8667,1067,102.197.200
09 abr 202468,2268,3167,7268,0568,052.214.200
08 abr 202467,9168,0167,7867,8967,892.225.600
05 abr 202467,2667,6767,1167,5567,552.372.000
04 abr 202468,2668,2967,2567,3067,301.119.200
03 abr 202467,2767,8667,2767,7667,761.762.400
02 abr 202467,3967,5167,2967,4267,421.063.300
01 abr 202467,8868,0867,5867,7067,701.385.700
28 mar 202467,7967,9967,7967,8667,86729.900
27 mar 202467,6567,9267,5767,9267,921.045.300
26 mar 202467,7467,7767,5267,5467,541.545.500
25 mar 202467,4467,7267,4467,5167,511.429.900
22 mar 202467,7167,7767,5167,5767,57562.500
21 mar 202468,0168,1067,8467,8667,862.048.000
20 mar 202467,1267,8867,0667,8467,841.261.900
19 mar 202466,9467,2866,8267,1067,101.047.000
18 mar 202467,3567,3667,0567,1367,131.324.400
15 mar 202467,1867,2766,9267,0867,082.224.200
14 mar 202467,6667,7066,9467,2067,202.642.800
13 mar 202467,5467,7567,5267,5967,592.278.400
12 mar 202467,3767,6867,0867,6867,681.876.000
11 mar 202467,0667,1966,9067,1667,162.039.600
08 mar 202467,7767,8567,2667,3467,341.422.700
07 mar 202467,2567,6067,1767,5467,54923.500
06 mar 202466,8367,0666,7366,8666,861.285.000
05 mar 202466,2366,4465,8766,0366,031.217.300
04 mar 202466,3266,4066,2166,2966,291.197.200
01 mar 202466,0466,5165,8566,4666,462.273.900
29 feb 202465,8965,9865,4865,7165,712.529.000
28 feb 202465,5465,6665,4765,5465,541.692.600
27 feb 202465,9766,1065,9366,0466,04815.500
26 feb 202465,9866,0565,8165,9165,911.460.400
23 feb 202466,0466,1765,9466,0466,041.704.500
22 feb 202465,8866,0765,7666,0266,02937.300
21 feb 202465,2065,3765,0965,3765,371.490.300
20 feb 202465,4165,5065,1565,3165,311.285.900
16 feb 202465,0365,3664,9365,1365,131.875.400
15 feb 202464,5965,0064,5965,0065,001.149.100
14 feb 202464,0664,3864,0164,3864,383.650.900
13 feb 202463,8664,0063,3063,5463,541.342.200
12 feb 202464,4764,9164,4764,7064,701.659.000
09 feb 202464,2764,5164,0764,4964,49908.500
08 feb 202464,2564,3164,0664,2564,251.749.400
07 feb 202464,3764,5164,2864,4264,42886.300
06 feb 202463,9764,4363,9464,3964,391.964.000
05 feb 202463,6763,8863,4163,7163,711.864.100
02 feb 202464,0364,0863,7464,0264,021.737.400
01 feb 202464,0864,4763,9364,4564,451.739.400
31 ene 202464,3364,5563,7363,8263,824.609.200
30 ene 202464,1364,2163,8964,1764,173.203.300
29 ene 202464,1164,4463,9464,3864,381.524.800
26 ene 202464,0564,2064,0064,0864,081.018.900
25 ene 202463,9163,9163,5863,8863,883.088.700
24 ene 202464,1064,1263,6863,7163,713.374.000
23 ene 202463,0763,2662,9463,2263,222.080.500
22 ene 202463,1763,3863,0963,1863,182.278.200
19 ene 202462,8263,2362,6163,2363,231.364.300
18 ene 202462,7062,9162,5462,9162,911.120.800
17 ene 202462,1762,4161,9962,3962,391.263.000
16 ene 202463,4163,4863,0163,1063,101.577.900
12 ene 202464,4964,6964,1864,2764,27969.600
11 ene 202464,2164,2663,5164,0364,031.085.400
10 ene 202463,9364,0963,8464,0064,001.057.900
09 ene 202463,7963,9163,6563,7963,792.160.900
08 ene 202463,7764,4163,7764,4164,411.870.200
05 ene 202463,7564,3663,6863,8663,86898.800
04 ene 202463,6964,1063,6863,8163,811.261.700
03 ene 202463,5763,9163,4563,7563,751.873.100
02 ene 202464,3264,4664,0964,1564,152.275.400
29 dic 202364,9265,1364,7664,9364,932.186.800
28 dic 202365,0065,2064,8664,9064,901.954.700
27 dic 202364,6464,9164,5864,8664,861.659.900
26 dic 202364,3464,6064,3264,5464,54992.900
22 dic 202364,1264,3063,9664,1664,161.594.600
21 dic 202363,7664,1263,6464,1064,105.671.800
20 dic 202363,7263,8662,9163,0163,011.512.100
20 dic 20231.048 Dividendo
19 dic 202364,6064,8964,6064,8763,821.220.600
18 dic 202364,3564,3964,0964,2663,221.899.300
15 dic 202364,4764,5864,1564,1763,131.410.900
14 dic 202364,4764,9164,4764,7563,701.927.300
13 dic 202363,0864,0662,7864,0663,031.611.500
12 dic 202362,9263,1462,7163,1462,121.476.200
11 dic 202362,7863,1262,7763,0762,051.179.800
08 dic 202362,6563,0462,6362,9061,882.008.700
07 dic 202362,7662,9962,5262,8861,861.855.400
06 dic 202363,0363,1362,5762,5961,581.880.200
05 dic 202362,4662,6962,3662,5061,492.250.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...