Yahoo

Correo

U.S. markets open in 8 hours 2 minutes

F S&P 500
5,140.75
-6.25(-0.12%)
F Dow Jones
38,518.00
-41.00(-0.11%)
F Nasdaq
17,899.00
-5.25(-0.03%)
E-mini Russell 2000 Index Futur
2,021.30
-5.80(-0.29%)
Petróleo
82.37
-0.26(-0.31%)
Oro
2,337.30
-20.40(-0.87%)

iShares MSCI BIC ETF (BKF)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

35.58

+0.22

(+0.63%)

Al cierre: 12:47PM EDT

Periodo de tiempo:

30 abr 2023 - 30 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 abr 2024	35.45	35.58	35.45	35.58	35.58	2,900
26 abr 2024	35.33	35.46	35.30	35.36	35.36	2,400
25 abr 2024	34.77	34.91	34.77	34.91	34.91	1,000
24 abr 2024	34.77	34.78	34.70	34.77	34.77	2,200
23 abr 2024	34.30	34.50	34.30	34.50	34.50	2,800
22 abr 2024	33.95	34.25	33.95	34.25	34.25	2,500
19 abr 2024	33.72	33.77	33.70	33.77	33.77	400
18 abr 2024	33.68	33.74	33.62	33.66	33.66	2,200
17 abr 2024	33.47	33.61	33.38	33.52	33.52	6,400
16 abr 2024	33.53	33.53	33.35	33.45	33.45	4,600
15 abr 2024	33.95	33.95	33.69	33.70	33.70	3,600
12 abr 2024	34.24	34.24	33.84	33.84	33.84	3,000
11 abr 2024	34.61	34.61	34.61	34.61	34.61	2,200
10 abr 2024	34.45	34.49	34.39	34.49	34.49	1,800
09 abr 2024	34.71	34.75	34.71	34.75	34.75	300
08 abr 2024	34.49	34.65	34.49	34.57	34.57	400
05 abr 2024	34.29	34.35	34.29	34.32	34.32	700
04 abr 2024	34.73	34.75	34.39	34.39	34.39	2,400
03 abr 2024	34.35	34.52	34.30	34.51	34.51	2,300
02 abr 2024	34.57	34.57	34.49	34.51	34.51	2,000
01 abr 2024	34.50	34.50	34.36	34.41	34.41	1,900
28 mar 2024	34.21	34.27	34.13	34.13	34.13	4,700
27 mar 2024	33.84	34.00	33.84	34.00	34.00	1,800
26 mar 2024	33.97	33.97	33.87	33.87	33.87	3,100
25 mar 2024	33.83	33.86	33.82	33.82	33.82	1,200
22 mar 2024	33.82	33.87	33.82	33.83	33.83	1,900
21 mar 2024	34.34	34.34	34.16	34.23	34.23	2,200
20 mar 2024	34.24	34.35	34.24	34.30	34.30	700
19 mar 2024	34.07	34.07	33.79	33.97	33.97	5,700
18 mar 2024	34.32	34.32	34.17	34.23	34.23	2,400
15 mar 2024	34.09	34.25	34.05	34.25	34.25	192,500
14 mar 2024	34.26	34.26	34.04	34.09	34.09	9,300
13 mar 2024	34.44	34.44	34.31	34.31	34.31	900
12 mar 2024	34.44	34.59	34.44	34.47	34.47	2,800
11 mar 2024	34.25	34.25	34.17	34.17	34.17	1,200
08 mar 2024	33.90	33.94	33.88	33.90	33.90	2,300
07 mar 2024	33.84	33.94	33.84	33.94	33.94	1,400
06 mar 2024	34.13	34.13	33.96	33.97	33.97	2,600
05 mar 2024	33.65	33.66	33.61	33.61	33.61	13,500
04 mar 2024	34.00	34.00	33.88	33.89	33.89	1,900
01 mar 2024	34.13	34.25	34.09	34.23	34.23	1,900
29 feb 2024	33.69	33.80	33.68	33.73	33.73	3,300
28 feb 2024	33.82	33.82	33.70	33.72	33.72	1,200
27 feb 2024	34.46	34.48	34.42	34.45	34.45	2,400
26 feb 2024	34.14	34.14	34.08	34.10	34.10	2,100
23 feb 2024	34.29	34.34	34.19	34.19	34.19	3,000
22 feb 2024	34.17	34.21	34.07	34.21	34.21	3,900
21 feb 2024	33.87	33.87	33.81	33.86	33.86	2,000
20 feb 2024	33.78	33.78	33.52	33.60	33.60	1,600
16 feb 2024	33.60	33.73	33.53	33.62	33.62	6,900
15 feb 2024	33.12	33.30	33.12	33.30	33.30	4,100
14 feb 2024	33.05	33.13	32.96	33.10	33.10	1,000
13 feb 2024	32.81	32.81	32.49	32.55	32.55	11,200
12 feb 2024	32.92	33.35	32.92	33.17	33.17	8,700
09 feb 2024	32.79	33.00	32.73	32.96	32.96	5,700
08 feb 2024	32.73	32.82	32.73	32.75	32.75	1,600
07 feb 2024	33.10	33.28	33.10	33.20	33.20	1,600
06 feb 2024	33.10	33.40	33.10	33.40	33.40	1,400
05 feb 2024	32.12	32.35	32.10	32.35	32.35	4,900
02 feb 2024	32.14	32.17	32.10	32.10	32.10	2,300
01 feb 2024	32.42	32.45	32.41	32.45	32.45	2,700
31 ene 2024	32.21	32.44	32.21	32.26	32.26	1,500
30 ene 2024	32.25	32.29	32.21	32.29	32.29	1,600
29 ene 2024	32.76	32.77	32.65	32.75	32.75	1,200
26 ene 2024	32.81	32.95	32.81	32.85	32.85	3,300
25 ene 2024	33.11	33.11	32.97	32.99	32.99	500
24 ene 2024	33.01	33.05	32.89	32.96	32.96	1,700
23 ene 2024	32.34	32.41	32.28	32.36	32.36	2,100
22 ene 2024	31.84	32.04	31.84	31.96	31.96	6,100
19 ene 2024	32.35	32.50	32.35	32.48	32.48	3,600
18 ene 2024	32.28	32.33	32.24	32.27	32.27	19,200
17 ene 2024	32.06	32.22	32.03	32.15	32.15	4,600
16 ene 2024	33.11	33.11	32.70	32.73	32.73	15,800
12 ene 2024	33.63	33.64	33.51	33.53	33.53	22,600
11 ene 2024	33.37	33.46	33.24	33.46	33.46	3,900
10 ene 2024	33.16	33.16	33.04	33.05	33.05	5,200
09 ene 2024	33.10	33.14	33.05	33.14	33.14	1,300
08 ene 2024	33.20	33.49	33.20	33.49	33.49	2,400
05 ene 2024	33.70	33.80	33.70	33.72	33.72	9,100
04 ene 2024	33.73	33.89	33.70	33.74	33.74	2,000
03 ene 2024	33.67	33.92	33.67	33.92	33.92	10,600
02 ene 2024	33.84	33.84	33.59	33.73	33.73	8,900
29 dic 2023	34.01	34.27	34.01	34.19	34.19	8,300
28 dic 2023	34.09	34.30	34.09	34.25	34.25	12,200
27 dic 2023	33.78	33.79	33.65	33.79	33.79	4,500
26 dic 2023	33.65	33.69	33.57	33.64	33.64	3,100
22 dic 2023	33.23	33.54	33.23	33.48	33.48	2,200
21 dic 2023	33.68	33.83	33.65	33.83	33.83	2,500
20 dic 2023	33.53	33.53	33.13	33.13	33.13	1,700
20 dic 2023	0.324 Dividendo
19 dic 2023	34.17	34.36	34.17	34.32	34.00	7,400
18 dic 2023	34.07	34.10	33.92	34.10	33.78	2,800
15 dic 2023	34.25	34.27	34.04	34.05	33.73	3,900
14 dic 2023	33.85	34.27	33.85	34.19	33.87	6,500
13 dic 2023	33.29	33.76	33.21	33.76	33.44	4,000
12 dic 2023	33.42	33.58	33.42	33.58	33.26	1,200
11 dic 2023	33.38	33.60	33.38	33.59	33.27	2,500
08 dic 2023	33.43	33.49	33.32	33.38	33.06	8,000
07 dic 2023	33.68	33.68	33.60	33.63	33.31	3,200
06 dic 2023	33.79	33.79	33.58	33.62	33.30	1,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,140.75-6.25(-0.12%)

F Dow Jones38,518.00-41.00(-0.11%)

F Nasdaq17,899.00-5.25(-0.03%)

E-mini Russell 2000 Index Futur2,021.30-5.80(-0.29%)

Petróleo82.37-0.26(-0.31%)

Oro2,337.30-20.40(-0.87%)

iShares MSCI BIC ETF (BKF)

F S&P 500
5,140.75
-6.25(-0.12%)

F Dow Jones
38,518.00
-41.00(-0.11%)

F Nasdaq
17,899.00
-5.25(-0.03%)

E-mini Russell 2000 Index Futur
2,021.30
-5.80(-0.29%)

Petróleo
82.37
-0.26(-0.31%)

Oro
2,337.30
-20.40(-0.87%)