iShares MSCI Germany ETF (EWG)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 31.02 | 31.13 | 30.80 | 30.95 | 30.95 | 1,261,913 |
| 02 may 2024 | 30.67 | 30.74 | 30.42 | 30.71 | 30.71 | 1,381,500 |
| 01 may 2024 | 30.46 | 30.79 | 30.30 | 30.39 | 30.39 | 3,394,700 |
| 30 abr 2024 | 30.73 | 30.82 | 30.45 | 30.46 | 30.46 | 1,351,300 |
| 29 abr 2024 | 30.88 | 31.00 | 30.86 | 30.98 | 30.98 | 586,000 |
| 26 abr 2024 | 30.85 | 31.01 | 30.81 | 30.96 | 30.96 | 834,900 |
| 25 abr 2024 | 30.39 | 30.72 | 30.32 | 30.69 | 30.69 | 1,986,500 |
| 24 abr 2024 | 30.86 | 30.87 | 30.68 | 30.79 | 30.79 | 890,900 |
| 23 abr 2024 | 30.64 | 30.96 | 30.63 | 30.93 | 30.93 | 1,356,100 |
| 22 abr 2024 | 30.23 | 30.48 | 30.18 | 30.38 | 30.38 | 1,457,000 |
| 19 abr 2024 | 30.05 | 30.14 | 29.91 | 30.01 | 30.01 | 6,857,200 |
| 18 abr 2024 | 30.14 | 30.29 | 29.99 | 30.04 | 30.04 | 1,926,400 |
| 17 abr 2024 | 30.28 | 30.30 | 30.02 | 30.15 | 30.15 | 2,353,300 |
| 16 abr 2024 | 30.13 | 30.16 | 29.91 | 30.00 | 30.00 | 5,629,300 |
| 15 abr 2024 | 30.79 | 30.85 | 30.24 | 30.26 | 30.26 | 2,321,500 |
| 12 abr 2024 | 30.42 | 30.56 | 30.21 | 30.25 | 30.25 | 2,065,700 |
| 11 abr 2024 | 30.92 | 30.93 | 30.50 | 30.85 | 30.85 | 2,146,900 |
| 10 abr 2024 | 30.91 | 31.13 | 30.86 | 30.97 | 30.97 | 2,819,500 |
| 09 abr 2024 | 31.53 | 31.60 | 31.24 | 31.36 | 31.36 | 1,552,900 |
| 08 abr 2024 | 31.58 | 31.64 | 31.52 | 31.58 | 31.58 | 979,700 |
| 05 abr 2024 | 31.26 | 31.40 | 31.17 | 31.35 | 31.35 | 2,182,500 |
| 04 abr 2024 | 31.84 | 31.91 | 31.37 | 31.37 | 31.37 | 1,662,300 |
| 03 abr 2024 | 31.43 | 31.69 | 31.42 | 31.65 | 31.65 | 1,882,800 |
| 02 abr 2024 | 31.40 | 31.41 | 31.28 | 31.35 | 31.35 | 2,835,900 |
| 01 abr 2024 | 31.83 | 31.97 | 31.67 | 31.73 | 31.73 | 2,072,100 |
| 28 mar 2024 | 31.75 | 31.80 | 31.73 | 31.75 | 31.75 | 899,000 |
| 27 mar 2024 | 31.79 | 31.88 | 31.72 | 31.87 | 31.87 | 1,079,100 |
| 26 mar 2024 | 31.70 | 31.73 | 31.57 | 31.58 | 31.58 | 969,800 |
| 25 mar 2024 | 31.32 | 31.49 | 31.32 | 31.44 | 31.44 | 1,423,000 |
| 22 mar 2024 | 31.31 | 31.33 | 31.23 | 31.29 | 31.29 | 1,338,200 |
| 21 mar 2024 | 31.27 | 31.37 | 31.23 | 31.31 | 31.31 | 1,007,100 |
| 20 mar 2024 | 31.00 | 31.48 | 30.99 | 31.45 | 31.45 | 1,128,400 |
| 19 mar 2024 | 31.01 | 31.12 | 30.93 | 31.07 | 31.07 | 1,346,300 |
| 18 mar 2024 | 31.16 | 31.16 | 30.97 | 30.99 | 30.99 | 1,322,300 |
| 15 mar 2024 | 31.23 | 31.25 | 31.06 | 31.17 | 31.17 | 1,173,100 |
| 14 mar 2024 | 31.35 | 31.36 | 31.02 | 31.15 | 31.15 | 1,410,900 |
| 13 mar 2024 | 31.42 | 31.50 | 31.38 | 31.41 | 31.41 | 1,857,300 |
| 12 mar 2024 | 31.11 | 31.43 | 31.00 | 31.42 | 31.42 | 1,388,400 |
| 11 mar 2024 | 30.91 | 31.04 | 30.84 | 31.03 | 31.03 | 1,563,500 |
| 08 mar 2024 | 31.22 | 31.25 | 30.98 | 31.01 | 31.01 | 1,064,400 |
| 07 mar 2024 | 30.96 | 31.26 | 30.96 | 31.25 | 31.25 | 884,300 |
| 06 mar 2024 | 30.79 | 30.89 | 30.73 | 30.81 | 30.81 | 1,459,600 |
| 05 mar 2024 | 30.70 | 30.81 | 30.52 | 30.62 | 30.62 | 3,897,900 |
| 04 mar 2024 | 30.68 | 30.77 | 30.68 | 30.73 | 30.73 | 811,900 |
| 01 mar 2024 | 30.68 | 30.80 | 30.53 | 30.78 | 30.78 | 1,855,400 |
| 29 feb 2024 | 30.70 | 30.77 | 30.49 | 30.64 | 30.64 | 1,138,800 |
| 28 feb 2024 | 30.45 | 30.54 | 30.42 | 30.49 | 30.49 | 845,600 |
| 27 feb 2024 | 30.40 | 30.56 | 30.40 | 30.55 | 30.55 | 3,879,500 |
| 26 feb 2024 | 30.34 | 30.34 | 30.24 | 30.31 | 30.31 | 899,900 |
| 23 feb 2024 | 30.21 | 30.26 | 30.16 | 30.22 | 30.22 | 1,071,100 |
| 22 feb 2024 | 30.12 | 30.22 | 30.07 | 30.20 | 30.20 | 1,507,500 |
| 21 feb 2024 | 29.60 | 29.73 | 29.59 | 29.71 | 29.71 | 1,131,300 |
| 20 feb 2024 | 29.57 | 29.63 | 29.50 | 29.58 | 29.58 | 1,094,200 |
| 16 feb 2024 | 29.51 | 29.62 | 29.41 | 29.51 | 29.51 | 961,500 |
| 15 feb 2024 | 29.33 | 29.50 | 29.33 | 29.48 | 29.48 | 857,700 |
| 14 feb 2024 | 28.97 | 29.17 | 28.96 | 29.16 | 29.16 | 2,066,500 |
| 13 feb 2024 | 28.88 | 28.95 | 28.72 | 28.81 | 28.81 | 2,183,400 |
| 12 feb 2024 | 29.28 | 29.41 | 29.26 | 29.34 | 29.34 | 1,315,300 |
| 09 feb 2024 | 29.19 | 29.29 | 29.13 | 29.27 | 29.27 | 1,126,700 |
| 08 feb 2024 | 29.26 | 29.29 | 29.21 | 29.26 | 29.26 | 1,597,800 |
| 07 feb 2024 | 29.25 | 29.27 | 29.11 | 29.20 | 29.20 | 954,500 |
| 06 feb 2024 | 29.06 | 29.29 | 29.06 | 29.28 | 29.28 | 1,258,400 |
| 05 feb 2024 | 29.03 | 29.12 | 28.92 | 29.07 | 29.07 | 1,207,900 |
| 02 feb 2024 | 29.28 | 29.31 | 29.12 | 29.23 | 29.23 | 1,608,000 |
| 01 feb 2024 | 29.22 | 29.50 | 29.17 | 29.50 | 29.50 | 3,587,800 |
| 31 ene 2024 | 29.47 | 29.51 | 29.01 | 29.07 | 29.07 | 1,646,900 |
| 30 ene 2024 | 29.43 | 29.47 | 29.35 | 29.42 | 29.42 | 855,000 |
| 29 ene 2024 | 29.21 | 29.49 | 29.21 | 29.46 | 29.46 | 938,400 |
| 26 ene 2024 | 29.42 | 29.49 | 29.37 | 29.39 | 29.39 | 1,289,600 |
| 25 ene 2024 | 29.36 | 29.36 | 29.20 | 29.31 | 29.31 | 1,307,700 |
| 24 ene 2024 | 29.52 | 29.58 | 29.35 | 29.36 | 29.36 | 2,033,200 |
| 23 ene 2024 | 28.83 | 28.87 | 28.71 | 28.85 | 28.85 | 1,274,600 |
| 22 ene 2024 | 28.90 | 28.98 | 28.89 | 28.92 | 28.92 | 1,841,200 |
| 19 ene 2024 | 28.66 | 28.89 | 28.62 | 28.89 | 28.89 | 1,589,200 |
| 18 ene 2024 | 28.61 | 28.74 | 28.57 | 28.73 | 28.73 | 1,526,100 |
| 17 ene 2024 | 28.37 | 28.50 | 28.28 | 28.49 | 28.49 | 3,637,200 |
| 16 ene 2024 | 28.68 | 28.80 | 28.61 | 28.67 | 28.67 | 1,117,200 |
| 12 ene 2024 | 29.29 | 29.40 | 29.18 | 29.22 | 29.22 | 698,500 |
| 11 ene 2024 | 29.30 | 29.36 | 28.94 | 29.19 | 29.19 | 2,574,400 |
| 10 ene 2024 | 29.18 | 29.37 | 29.13 | 29.30 | 29.30 | 1,016,600 |
| 09 ene 2024 | 29.10 | 29.21 | 29.09 | 29.16 | 29.16 | 727,800 |
| 08 ene 2024 | 29.20 | 29.41 | 29.17 | 29.41 | 29.41 | 1,289,400 |
| 05 ene 2024 | 28.96 | 29.29 | 28.94 | 29.03 | 29.03 | 776,500 |
| 04 ene 2024 | 28.97 | 29.19 | 28.97 | 29.03 | 29.03 | 959,600 |
| 03 ene 2024 | 28.97 | 29.01 | 28.81 | 28.92 | 28.92 | 2,066,300 |
| 02 ene 2024 | 29.38 | 29.46 | 29.30 | 29.34 | 29.34 | 1,970,800 |
| 29 dic 2023 | 29.71 | 29.82 | 29.60 | 29.69 | 29.69 | 1,128,700 |
| 28 dic 2023 | 29.76 | 29.80 | 29.63 | 29.66 | 29.66 | 906,300 |
| 27 dic 2023 | 29.73 | 29.90 | 29.73 | 29.86 | 29.86 | 1,031,700 |
| 26 dic 2023 | 29.54 | 29.74 | 29.46 | 29.69 | 29.69 | 839,100 |
| 22 dic 2023 | 29.59 | 29.60 | 29.42 | 29.52 | 29.52 | 739,300 |
| 21 dic 2023 | 29.44 | 29.55 | 29.34 | 29.54 | 29.54 | 1,129,100 |
| 20 dic 2023 | 29.47 | 29.54 | 29.16 | 29.18 | 29.18 | 1,062,600 |
| 20 dic 2023 | 0.002 Dividendo | |||||
| 19 dic 2023 | 29.46 | 29.58 | 29.43 | 29.58 | 29.58 | 1,099,600 |
| 18 dic 2023 | 29.28 | 29.29 | 29.15 | 29.24 | 29.24 | 1,548,100 |
| 15 dic 2023 | 29.37 | 29.42 | 29.26 | 29.27 | 29.27 | 2,046,900 |
| 14 dic 2023 | 29.56 | 29.69 | 29.42 | 29.58 | 29.58 | 1,934,400 |
| 13 dic 2023 | 29.10 | 29.52 | 28.93 | 29.49 | 29.49 | 1,791,600 |
| 12 dic 2023 | 29.03 | 29.12 | 28.94 | 29.10 | 29.10 | 816,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.