Mercados españoles cerrados

iShares MSCI Japan Small-Cap ETF (SCJ)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
72,64+0,90 (+1,25%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202472,5472,7272,3472,6472,6415.300
30 may 202471,6571,7471,5571,7471,7431.100
29 may 202470,9070,9070,5970,5970,5923.300
28 may 202472,2172,2171,8272,0272,0211.000
24 may 202471,6871,8971,6271,8671,8621.900
23 may 202471,9971,9971,1571,2471,2433.500
22 may 202471,8771,9971,7071,7871,7832.900
21 may 202472,8073,0072,6572,7272,728600
20 may 202472,9773,1972,9573,0373,0331.800
17 may 202472,7773,0872,6672,8572,8523.400
16 may 202472,9172,9772,4872,4872,4836.200
15 may 202473,0173,3672,9173,3073,306600
14 may 202473,2773,2973,0873,2973,2926.800
13 may 202473,5073,6373,2673,3773,379200
10 may 202473,6373,8273,3273,4173,417300
09 may 202473,2573,7173,2573,7173,717200
08 may 202472,9573,2272,9573,1573,1522.800
07 may 202473,5773,7773,4273,4973,4998.900
06 may 202473,8373,9473,7473,9073,9013.400
03 may 202473,8573,8973,3773,7673,7669.500
02 may 202472,7273,2472,5173,2273,2299.700
01 may 202471,6372,1471,4271,4571,4512.200
30 abr 202472,0872,2571,6671,6671,669200
29 abr 202472,3572,7972,2072,4572,459100
26 abr 202471,7271,9971,7071,8171,8142.400
25 abr 202470,8871,2770,7971,2071,205700
24 abr 202472,3072,4172,0872,2572,2532.500
23 abr 202472,1172,4372,1072,3072,3052.400
22 abr 202472,1772,4571,9772,3172,3135.800
19 abr 202471,7071,9771,5571,7671,76143.900
18 abr 202472,2272,4872,0672,0672,0614.200
17 abr 202471,9572,1071,6571,8771,8763.600
16 abr 202472,5372,7272,2572,4372,4373.900
15 abr 202474,4174,5673,5173,6873,68166.200
12 abr 202474,3974,5874,0474,1074,1032.500
11 abr 202474,5574,6774,1474,5674,563000
10 abr 202474,2574,3473,8874,0674,0627.200
09 abr 202475,0275,0574,6974,9174,9112.900
08 abr 202474,6374,7874,5674,5874,5822.400
05 abr 202474,0774,3074,0474,1674,1640.300
04 abr 202474,6374,6573,8873,9773,9738.600
03 abr 202473,8974,3873,7674,2174,21140.100
02 abr 202473,7073,7573,4573,6973,69312.800
01 abr 202474,6674,6774,2174,4474,44121.900
28 mar 202475,0175,1974,8574,9874,98109.800
27 mar 202475,4975,7075,4275,6775,6740.300
26 mar 202475,3375,4275,2875,2875,285200
25 mar 202475,1375,2474,9374,9574,9530.200
22 mar 202475,8775,9175,6575,7175,7117.100
21 mar 202475,4575,5675,3975,4875,4810.500
20 mar 202474,9975,6174,9575,5875,5823.800
19 mar 202474,8175,1274,7575,1175,1114.100
18 mar 202474,8574,9074,6874,9074,9024.300
15 mar 202474,1674,5174,1674,4274,42125.500
14 mar 202474,4774,4773,8773,9373,938700
13 mar 202473,6573,8673,5573,8573,8522.600
12 mar 202474,1174,4373,8474,3974,3920.200
11 mar 202473,9273,9873,6673,7273,7221.900
08 mar 202475,2375,3574,9875,0175,0127.500
07 mar 202474,8574,9774,7074,7974,799100
06 mar 202474,4174,8674,3274,5674,5635.800
05 mar 202473,1273,3372,9173,0173,017500
04 mar 202472,8372,8572,6772,7272,7220.200
01 mar 202473,1773,4372,9973,3873,3815.500
29 feb 202473,0973,2072,7272,9072,9018.900
28 feb 202472,7072,8472,6772,7572,7527.000
27 feb 202472,7072,9472,7072,8972,8914.600
26 feb 202472,6972,7172,3472,4472,449800
23 feb 202472,4972,8272,4972,6672,6610.600
22 feb 202472,4772,5972,2772,5572,5590.300
21 feb 202471,8372,0471,7672,0072,0036.300
20 feb 202471,9172,0171,7371,8971,89237.800
16 feb 202471,0871,4570,9170,9170,917000
15 feb 202470,6771,0970,6771,0871,0811.800
14 feb 202470,6370,8670,5270,7870,7832.600
13 feb 202470,9571,0870,4270,6370,6314.900
12 feb 202471,0971,3171,0771,1371,1323.100
09 feb 202470,7370,9070,6270,9070,908500
08 feb 202470,7870,8470,4370,7570,7514.400
07 feb 202471,8171,9971,5571,6471,64182.300
06 feb 202471,4071,5971,2671,5971,5931.400
05 feb 202471,7871,8871,5371,6871,6812.600
02 feb 202471,8671,9671,6271,9671,9626.300
01 feb 202471,9672,3271,9272,2872,2820.000
31 ene 202471,8172,1071,4271,4571,4510.400
30 ene 202471,3771,3771,0971,2971,2915.400
29 ene 202471,3971,8371,3871,7271,727500
26 ene 202471,1171,1570,9770,9770,9733.000
25 ene 202471,6371,6671,2171,3971,3910.000
24 ene 202471,4071,4771,0771,0871,0860.100
23 ene 202470,9371,1570,8271,0771,0718.400
22 ene 202471,7272,0071,6671,8171,8177.200
19 ene 202470,5970,8370,3470,8070,8020.800
18 ene 202470,6770,8270,5470,8270,829700
17 ene 202470,2970,3870,0970,3870,3822.100
16 ene 202472,0872,0871,2971,3271,3220.600
12 ene 202472,5772,7672,4872,5072,5017.000
11 ene 202472,3172,3871,8472,3872,3848.600
10 ene 202472,4672,7072,4472,5272,52114.500
09 ene 202471,8171,8971,7071,7771,7723.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...