Mercado fechado

iShares MSCI EAFE ETF (EFA)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
76,12+0,03 (+0,04%)
No fechamento: 04:00PM EDT
76,04 -0,08 (-0,11%)
Pós-fechamento: 06:10PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202476,1876,4175,8976,1276,1216.925.000
18 de abr. de 202476,2776,6175,9776,0976,0912.884.200
17 de abr. de 202476,6876,7275,9676,3076,3015.748.000
16 de abr. de 202476,3976,6276,0076,2576,2524.161.800
15 de abr. de 202478,1478,2476,8977,0177,0121.610.100
12 de abr. de 202477,8678,0977,1477,2477,2417.934.600
11 de abr. de 202478,5778,6177,6578,5178,5111.967.000
10 de abr. de 202478,2178,6478,0078,3078,3021.567.300
09 de abr. de 202479,7379,8079,0079,3579,3512.469.100
08 de abr. de 202479,4279,5379,2279,3679,3612.350.900
05 de abr. de 202478,6179,1378,4678,9778,9721.091.800
04 de abr. de 202479,9279,9578,6578,7278,7219.950.400
03 de abr. de 202478,8279,5278,8179,4079,4015.898.300
02 de abr. de 202478,8978,9678,6978,9678,9617.414.900
01 de abr. de 202479,7279,8779,3379,5279,5215.419.500
28 de mar. de 202479,7379,9779,7279,8679,8617.180.400
27 de mar. de 202479,7480,0679,6480,0480,0412.337.200
26 de mar. de 202479,8579,8879,5679,5679,5612.343.100
25 de mar. de 202479,3979,7679,3979,4779,479.418.000
22 de mar. de 202479,7879,8379,5579,6479,6412.832.100
21 de mar. de 202479,9080,0379,7979,8179,8113.021.000
20 de mar. de 202478,9679,9078,9079,8579,8518.834.900
19 de mar. de 202478,8279,2278,7179,0179,0113.222.100
18 de mar. de 202479,0979,1278,8178,8778,8713.472.200
15 de mar. de 202479,0479,1178,6378,8978,8917.496.600
14 de mar. de 202479,4279,4778,5778,8678,8625.572.000
13 de mar. de 202479,3579,6279,3279,4479,4414.166.600
12 de mar. de 202478,9179,4478,6179,4379,4315.296.000
11 de mar. de 202478,7278,8378,4178,8078,8010.496.000
08 de mar. de 202479,7879,8679,1379,2579,2514.926.900
07 de mar. de 202479,1779,6179,1079,5179,5118.279.100
06 de mar. de 202478,5178,8178,3678,5878,5824.098.100
05 de mar. de 202477,8578,1377,4477,6677,6612.874.400
04 de mar. de 202477,7677,9677,6877,8077,8013.961.000
01 de mar. de 202477,5778,0377,2578,0078,0018.928.600
29 de fev. de 202477,4277,5576,8677,2577,2517.221.700
28 de fev. de 202476,9877,1576,9277,0577,0512.196.600
27 de fev. de 202477,3477,5677,2977,5077,5011.110.900
26 de fev. de 202477,4677,4677,1577,2977,2915.015.200
23 de fev. de 202477,3877,5377,2777,4077,4011.400.000
22 de fev. de 202477,0777,3276,9377,3077,3015.476.000
21 de fev. de 202476,2276,4776,0976,4476,4411.433.700
20 de fev. de 202476,5576,6376,1876,3876,3815.285.800
16 de fev. de 202475,9876,3975,8076,0776,0713.381.600
15 de fev. de 202475,4675,9775,4575,9575,9514.128.600
14 de fev. de 202474,7675,1274,7075,1075,1013.248.000
13 de fev. de 202474,6274,7274,0274,2774,2714.942.500
12 de fev. de 202475,2775,6675,2575,4375,436.911.500
09 de fev. de 202475,0575,3574,8875,3075,3011.001.100
08 de fev. de 202475,0575,1074,8275,0475,049.578.500
07 de fev. de 202475,1775,2975,0075,1775,1710.485.100
06 de fev. de 202474,7275,2374,6875,2175,2113.886.600
05 de fev. de 202474,7074,9274,3374,7574,7515.617.900
02 de fev. de 202475,1375,2074,8175,1575,1515.579.800
01 de fev. de 202475,1975,7775,0375,7575,7517.189.400
31 de jan. de 202475,7375,9774,9075,0175,0123.907.300
30 de jan. de 202475,3875,4875,1075,3975,3911.708.400
29 de jan. de 202475,0275,5774,9375,4975,4913.341.500
26 de jan. de 202475,1175,2474,9975,0575,0516.478.600
25 de jan. de 202474,6974,7374,3374,7274,7215.268.800
24 de jan. de 202474,9375,0074,5074,5174,5116.314.600
23 de jan. de 202473,7874,0073,6273,9573,9513.575.400
22 de jan. de 202474,1174,3874,0474,1674,1615.424.800
19 de jan. de 202473,5673,9473,3073,9373,9315.792.200
18 de jan. de 202473,4273,7873,2673,7673,7616.391.400
17 de jan. de 202472,8373,1472,5873,1173,1116.381.400
16 de jan. de 202474,1674,2673,6673,8173,8119.802.700
12 de jan. de 202475,2675,5074,9375,0775,0711.329.300
11 de jan. de 202474,9775,0774,1074,7674,7616.434.300
10 de jan. de 202474,6174,8874,5374,7774,7712.191.300
09 de jan. de 202474,2974,4774,1874,2974,2910.218.300
08 de jan. de 202474,3374,9874,2774,9674,9616.250.100
05 de jan. de 202474,0374,8273,9674,1774,1720.636.700
04 de jan. de 202473,9474,4973,9474,1274,1211.977.100
03 de jan. de 202473,7874,1673,5873,9573,9518.637.700
02 de jan. de 202474,5474,8774,4174,5174,5118.177.600
29 de dez. de 202375,3875,5975,1575,3575,3521.346.400
28 de dez. de 202375,4575,6675,2675,2775,2716.832.000
27 de dez. de 202375,1275,5375,1175,4775,4713.103.800
26 de dez. de 202374,8175,1974,8175,0775,078.915.400
22 de dez. de 202374,8274,9774,5374,7374,7312.184.500
21 de dez. de 202374,2674,6674,1074,6674,6615.837.400
20 de dez. de 202374,2474,4273,4273,4773,4723.019.200
20 de dez. de 20230.931 Dividendo
19 de dez. de 202374,9375,2074,9375,1574,2215.551.800
18 de dez. de 202374,6574,7174,3074,5273,6014.409.900
15 de dez. de 202374,7174,8574,2974,3473,4222.420.700
14 de dez. de 202374,8975,3374,7275,0774,1421.959.600
13 de dez. de 202373,5174,5973,1674,5273,6016.760.700
12 de dez. de 202373,2073,4572,9673,4572,5413.210.000
11 de dez. de 202373,0373,3673,0273,3272,4112.372.000
08 de dez. de 202372,7473,2572,7273,1472,2313.323.600
07 de dez. de 202372,7273,1372,4372,9272,0214.513.200
06 de dez. de 202373,0773,2272,5572,5771,6716.547.400
05 de dez. de 202372,3872,8272,2372,3571,4517.529.500
04 de dez. de 202372,4672,7772,3372,6171,7114.778.700
01 de dez. de 202372,3873,2472,3573,1872,2721.091.900
30 de nov. de 202372,4972,6172,1772,4271,5219.444.200
29 de nov. de 202372,5472,7672,3072,4871,5810.462.200
28 de nov. de 202372,1172,5572,0272,3371,4311.129.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...