Mercado fechará em 11 mins

iShares MSCI EAFE Value ETF (EFV)

Cboe US - Cboe US Preço Adiado. Moeda em USD.
Adicionar à lista
54,04+0,64 (+1,20%)
No fechamento: 01:00PM EDT
Período:
04 de jul. de 2023 - 04 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 202453,7454,0853,7354,0454,041.021.600
02 de jul. de 202453,1953,4153,1353,4053,402.594.400
01 de jul. de 202453,4953,7453,2153,3153,312.992.100
28 de jun. de 202452,9153,1152,8253,0453,041.911.900
27 de jun. de 202453,0353,0452,7052,8052,801.663.500
26 de jun. de 202452,7352,8852,6052,8052,801.436.600
25 de jun. de 202453,2553,2853,0353,2353,231.368.300
24 de jun. de 202453,0553,3853,0553,2053,201.951.600
21 de jun. de 202452,5852,6352,3652,5352,531.641.600
20 de jun. de 202452,7653,0452,7352,9752,972.280.100
18 de jun. de 202452,6852,8652,6152,8252,821.718.400
17 de jun. de 202452,3252,5752,0852,5652,562.704.500
14 de jun. de 202452,3252,4552,0852,4052,402.400.900
13 de jun. de 202453,2453,2452,7152,9052,902.891.900
12 de jun. de 202454,0554,1153,6453,7353,732.798.000
11 de jun. de 202453,2953,3152,9153,1853,184.127.900
11 de jun. de 20241.536 Dividendo
10 de jun. de 202455,2155,5855,1155,5053,961.976.300
07 de jun. de 202455,7355,8655,4955,5253,984.558.700
06 de jun. de 202455,9656,2555,9656,2354,6731.291.700
05 de jun. de 202456,1656,1655,8256,0854,531.163.100
04 de jun. de 202456,0856,1355,8356,0254,471.310.000
03 de jun. de 202456,4856,5256,1656,3454,784.035.000
31 de mai. de 202455,9956,2755,8556,2754,711.561.900
30 de mai. de 202455,4255,7155,4255,6054,061.213.200
29 de mai. de 202455,3055,3155,0355,0553,53894.000
28 de mai. de 202456,1756,1955,7755,9654,411.166.900
24 de mai. de 202455,5755,8455,4955,7354,192.131.900
23 de mai. de 202455,9556,0155,1855,2953,761.317.600
22 de mai. de 202455,8955,9555,5655,7054,161.140.100
21 de mai. de 202456,2256,3756,2056,3254,76972.700
20 de mai. de 202456,4756,5456,3256,3254,76801.300
17 de mai. de 202456,1656,4356,0956,4154,85939.800
16 de mai. de 202456,2156,2656,0656,0954,541.090.500
15 de mai. de 202456,2756,4256,0256,4054,841.479.200
14 de mai. de 202455,7855,9955,7555,9954,44989.500
13 de mai. de 202455,5955,7755,5255,5554,011.147.200
10 de mai. de 202455,6355,7055,4855,5654,02772.400
09 de mai. de 202454,9855,3754,9355,3753,84710.600
08 de mai. de 202454,7354,9554,6854,9353,41905.200
07 de mai. de 202455,0655,1954,9955,0753,55917.100
06 de mai. de 202454,9155,0354,8554,9853,46978.800
03 de mai. de 202454,6654,7354,2654,5753,061.504.000
02 de mai. de 202453,9554,2753,7654,2052,702.425.600
01 de mai. de 202453,4953,9553,2853,4051,921.714.900
30 de abr. de 202453,9354,0853,1953,4751,991.248.700
29 de abr. de 202453,9954,2553,9854,1752,671.235.600
26 de abr. de 202453,7353,8853,5853,7952,301.218.200
25 de abr. de 202453,0953,5852,9553,4852,001.562.000
24 de abr. de 202453,7553,7553,4553,6652,171.113.200
23 de abr. de 202453,5153,9253,4653,8452,351.194.400
22 de abr. de 202453,1053,5853,0353,4251,941.291.600
19 de abr. de 202452,6352,9052,5952,8251,361.967.000
18 de abr. de 202452,6152,8652,4352,5451,091.453.600
17 de abr. de 202452,6952,8252,3252,5451,091.796.800
16 de abr. de 202452,5852,5952,1952,3450,891.864.900
15 de abr. de 202453,8353,9053,0653,1751,702.043.800
12 de abr. de 202453,6753,8453,1853,2351,762.180.100
11 de abr. de 202454,0354,1053,3853,8652,371.468.300
10 de abr. de 202453,9554,1153,6753,8952,401.970.800
09 de abr. de 202454,8354,9254,4254,5953,081.670.000
08 de abr. de 202454,5754,6654,4254,5653,051.403.800
05 de abr. de 202454,0154,2753,8354,1852,682.067.600
04 de abr. de 202454,8154,8554,0454,0852,581.809.600
03 de abr. de 202454,0154,4354,0154,3652,861.965.200
02 de abr. de 202453,8353,9853,7953,9352,442.548.600
01 de abr. de 202454,1954,3153,9454,0552,552.515.800
28 de mar. de 202454,2354,4454,1854,4052,892.922.500
27 de mar. de 202454,2054,5054,1354,5052,992.569.600
26 de mar. de 202454,3154,3354,1054,1052,603.042.400
25 de mar. de 202453,9254,2053,9054,0452,541.656.000
22 de mar. de 202454,1354,2254,0054,0352,531.838.500
21 de mar. de 202454,1154,2854,0554,0752,572.213.800
20 de mar. de 202453,4254,1653,4254,1052,603.631.500
19 de mar. de 202453,3853,6753,3653,5552,073.397.800
18 de mar. de 202453,4353,5353,2653,3051,824.068.100
15 de mar. de 202453,3253,4753,1953,3451,866.165.300
14 de mar. de 202453,4653,4652,9053,0751,6036.293.100
13 de mar. de 202453,5253,7553,5253,6152,132.279.400
12 de mar. de 202453,3553,5653,1953,5452,062.994.900
11 de mar. de 202453,1953,3052,9853,2851,811.618.800
08 de mar. de 202453,7953,9153,5353,6052,121.294.700
07 de mar. de 202453,4253,6153,3953,5552,073.236.700
06 de mar. de 202453,1153,2353,0153,0751,601.868.600
05 de mar. de 202452,5052,7552,3952,4951,041.989.300
04 de mar. de 202452,3752,4552,2852,3550,902.161.200
01 de mar. de 202452,4052,6152,1752,5751,121.434.800
29 de fev. de 202452,3352,4351,9552,1550,711.475.200
28 de fev. de 202452,0452,1552,0052,0550,611.141.000
27 de fev. de 202452,2252,3852,2252,3350,881.221.500
26 de fev. de 202452,2752,2952,0052,1150,671.186.100
23 de fev. de 202452,2552,3852,2052,3150,861.477.800
22 de fev. de 202452,2152,2652,0352,2250,772.227.600
21 de fev. de 202451,6851,8851,6451,8550,421.705.700
20 de fev. de 202451,7851,9151,6851,7550,321.697.300
16 de fev. de 202451,3751,6351,3051,4350,011.763.300
15 de fev. de 202450,9851,4150,9051,4049,982.367.000
14 de fev. de 202450,6850,8350,6050,8249,412.608.200
13 de fev. de 202450,7950,8850,2850,4649,061.584.100
12 de fev. de 202450,9251,2350,9251,1349,711.945.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...