Mercados españoles abiertos en 15 mins

iShares MSCI EAFE Small-Cap ETF (SCZ)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
62,57+0,87 (+1,41%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202462,0862,5862,0862,5762,57437.500
02 jul 202461,3661,7461,3661,7061,70800.400
01 jul 202461,7761,8961,3061,4861,481.119.400
28 jun 202461,6161,8661,3761,6461,641.830.500
27 jun 202461,6561,7961,5261,6561,65503.800
26 jun 202461,2961,4561,1461,3261,32350.100
25 jun 202461,9361,9361,6361,8461,84970.200
24 jun 202462,0262,2561,9662,0562,05359.700
21 jun 202461,5461,5661,3361,4961,49823.100
20 jun 202461,8162,0761,7661,9561,95741.100
18 jun 202461,6962,0661,6762,0562,05727.700
17 jun 202461,4561,7761,1761,7561,75609.700
14 jun 202461,4761,6161,1261,5161,51708.400
13 jun 202462,3262,4161,6961,9161,911.136.800
12 jun 202463,3263,4862,8862,9962,99608.800
11 jun 202462,3062,3361,9862,2462,241.181.600
11 jun 20240.899 Dividendo
10 jun 202463,4663,8963,3763,8462,94332.200
07 jun 202463,7363,9263,4963,5062,61534.800
06 jun 202464,2764,4664,1964,4363,521.024.100
05 jun 202464,3164,5464,0264,5463,63651.300
04 jun 202464,3964,6464,2564,4163,501.022.100
03 jun 202464,6964,8664,5364,8163,901.033.900
31 may 202464,3764,5864,1464,5363,621.030.700
30 may 202463,7564,1163,7564,0363,13967.000
29 may 202463,2663,3662,9362,9862,09750.700
28 may 202464,4764,5563,9464,1763,27373.800
24 may 202463,8464,1263,8064,0663,16624.500
23 may 202464,1964,2963,2463,3862,49700.600
22 may 202464,0364,0763,6263,7862,881.255.600
21 may 202464,3564,4964,3064,4063,49603.200
20 may 202464,5864,7564,5264,5563,64491.500
17 may 202464,2264,4964,1364,4863,57563.800
16 may 202464,4464,5864,2264,2563,35763.000
15 may 202464,2964,6664,1064,6163,70575.300
14 may 202463,8864,0663,8364,0463,14713.100
13 may 202463,7263,8063,5563,6662,76823.400
10 may 202463,7563,7963,5663,6462,74625.400
09 may 202463,1763,6863,1763,6662,76758.500
08 may 202462,8063,1662,8063,1562,26493.400
07 may 202463,1463,3563,0763,1862,29374.100
06 may 202462,9463,1762,9463,1162,22461.200
03 may 202462,8062,9962,4562,7761,89489.100
02 may 202461,8262,2461,5762,1761,29985.600
01 may 202461,1261,8260,9561,0660,201.170.100
30 abr 202461,7061,8861,1761,1760,311.162.700
29 abr 202461,7862,2161,7362,0961,22896.200
26 abr 202461,1761,4661,1561,3560,49852.300
25 abr 202460,3560,8660,2160,8559,991.104.900
24 abr 202461,4661,5461,0361,2560,39778.500
23 abr 202461,0761,6161,0561,5360,662.495.600
22 abr 202460,8261,2260,7561,0460,182.860.500
19 abr 202460,4860,6760,2960,4659,61792.300
18 abr 202460,6360,9760,5060,5959,741.390.400
17 abr 202460,7860,8960,3160,5959,741.129.500
16 abr 202460,6760,8160,3360,5559,701.466.700
15 abr 202462,2262,3061,2761,3960,532.572.700
12 abr 202462,1662,3261,5761,6660,791.261.100
11 abr 202462,6862,7862,1062,6861,802.261.300
10 abr 202462,4662,7562,2162,4461,561.138.000
09 abr 202463,6163,7563,1763,3662,47891.700
08 abr 202463,3563,4763,2363,3162,421.246.600
05 abr 202462,5762,9762,4662,8261,942.106.800
04 abr 202463,3863,4162,5262,5961,711.550.000
03 abr 202462,3863,0162,3862,9462,05945.100
02 abr 202462,4462,5662,3462,4861,603.715.300
01 abr 202463,3363,3562,9563,0562,16786.100
28 mar 202463,2363,4163,2363,3362,441.059.000
27 mar 202463,1463,5863,1463,5862,682.848.700
26 mar 202463,1363,2463,0263,0462,153.410.000
25 mar 202462,7363,0062,6562,8561,961.251.700
22 mar 202463,1063,1762,9262,9562,061.426.800
21 mar 202463,2463,3663,0863,2562,361.815.900
20 mar 202462,4863,2362,4563,1762,281.573.800
19 mar 202462,2762,6862,2262,4861,602.530.700
18 mar 202462,5962,6762,3362,4461,562.721.600
15 mar 202462,3662,5162,1762,3661,48825.200
14 mar 202462,7762,8562,0362,2661,38752.600
13 mar 202462,4862,7862,4362,5861,70536.100
12 mar 202462,4362,7662,1962,7661,88741.200
11 mar 202462,2862,3762,0862,3161,43936.400
08 mar 202463,1063,2262,7862,8461,961.130.500
07 mar 202462,6862,9462,6862,8261,943.574.800
06 mar 202462,1762,5362,1762,3461,46895.500
05 mar 202461,4461,7361,2261,3660,50985.100
04 mar 202461,3961,5561,3361,4160,55919.000
01 mar 202461,3761,8761,1961,8460,971.346.900
29 feb 202461,3361,4560,9361,2560,392.690.500
28 feb 202460,8861,1260,8460,9760,112.172.200
27 feb 202461,2561,3861,1961,3760,511.019.500
26 feb 202461,2661,2660,9661,1360,271.623.500
23 feb 202461,1661,3061,0761,1660,30685.500
22 feb 202461,1461,2961,0361,2160,351.063.000
21 feb 202460,5360,7160,4460,6859,83885.100
20 feb 202460,7060,8360,5560,6859,831.382.500
16 feb 202460,5060,8360,3860,5559,701.070.600
15 feb 202460,1460,6260,1460,6159,761.751.800
14 feb 202459,6259,9959,6259,9859,14918.900
13 feb 202459,5859,7059,0459,2358,401.220.900
12 feb 202460,2360,5860,2360,4559,60669.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...