Mercado fechado

iShares Core MSCI International Developed Markets ETF (IDEV)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
65,86-0,93 (-1,39%)
No fechamento: 04:00PM EDT
65,57 -0,29 (-0,44%)
Pós-fechamento: 05:40PM EDT
Período:
13 de jun. de 2023 - 13 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
13 de jun. de 202466,3266,2865,6065,8665,86586.863
12 de jun. de 202467,2167,3166,7166,7966,79695.200
11 de jun. de 202466,1066,2365,7866,0466,04741.700
11 de jun. de 20241.135 Dividendo
10 de jun. de 202467,5668,0467,4767,9766,83258.700
07 de jun. de 202468,1668,3367,8967,9266,79524.500
06 de jun. de 202468,5168,7568,4968,7467,59891.200
05 de jun. de 202468,4368,5468,0568,5467,40507.900
04 de jun. de 202468,1368,2267,8568,1467,001.066.300
03 de jun. de 202468,3968,5468,0368,3467,20564.200
31 de mai. de 202468,0068,2367,6468,2167,071.169.900
30 de mai. de 202467,3867,7067,3667,5566,42393.700
29 de mai. de 202467,1467,2566,8866,9165,791.480.600
28 de mai. de 202468,3268,3567,8368,0466,90430.400
24 de mai. de 202467,8268,1367,7868,0566,91279.300
23 de mai. de 202468,3968,3967,3167,4466,31382.900
22 de mai. de 202468,0968,0967,6567,8466,71754.500
21 de mai. de 202468,3968,5368,3368,4867,34754.000
20 de mai. de 202468,6168,7868,5768,5967,44307.900
17 de mai. de 202468,3268,5668,1968,5367,39326.500
16 de mai. de 202468,4968,5468,2468,2767,13549.000
15 de mai. de 202468,2768,6168,0868,6067,45559.900
14 de mai. de 202467,7467,9467,6767,9366,80320.500
13 de mai. de 202467,5467,6567,3867,4766,34473.200
10 de mai. de 202467,6667,6867,4167,4766,34641.900
09 de mai. de 202466,9267,4066,9267,4066,271.206.500
08 de mai. de 202466,6066,8866,5866,8865,76573.900
07 de mai. de 202467,0467,1166,8366,9665,84468.300
06 de mai. de 202466,6766,8766,6366,8365,71396.400
03 de mai. de 202466,3966,4565,9566,3165,20512.200
02 de mai. de 202465,5265,8265,1465,6964,59478.600
01 de mai. de 202464,8665,5864,6464,8163,73643.400
30 de abr. de 202465,5765,7364,8964,9263,842.292.000
29 de abr. de 202465,7865,9765,6565,8764,77453.800
26 de abr. de 202465,3065,6165,2965,5464,45507.900
25 de abr. de 202464,3265,1364,2665,0563,96682.800
24 de abr. de 202465,5365,5365,0565,3064,21533.500
23 de abr. de 202465,0165,5864,8065,5064,41475.100
22 de abr. de 202464,5065,0464,3964,8263,74535.200
19 de abr. de 202464,1464,3663,9364,1363,061.062.700
18 de abr. de 202464,2464,5163,9864,0963,02572.800
17 de abr. de 202464,4964,5563,9164,2363,16828.200
16 de abr. de 202464,2864,4663,9564,1463,07674.400
15 de abr. de 202465,8065,8264,6864,8063,72603.000
12 de abr. de 202465,5865,7864,9365,0263,93590.000
11 de abr. de 202466,2166,2165,4266,1265,02521.300
10 de abr. de 202465,9566,2665,7265,9764,87880.000
09 de abr. de 202467,1367,2166,5666,8865,76602.700
08 de abr. de 202466,9366,9766,7266,8365,71639.400
05 de abr. de 202466,2266,6566,0766,5265,411.277.700
04 de abr. de 202467,2467,3266,2166,2765,16543.400
03 de abr. de 202466,2966,9066,2966,7965,67677.100
02 de abr. de 202466,3766,4266,2166,3965,281.077.500
01 de abr. de 202467,0967,1566,7266,8565,73912.100
28 de mar. de 202467,0567,2167,0567,1366,01829.300
27 de mar. de 202466,9767,2766,9067,2766,15630.800
26 de mar. de 202467,0767,0766,8266,8265,70547.700
25 de mar. de 202466,6866,9766,6866,7465,63932.600
22 de mar. de 202467,0467,0566,7966,8565,73469.000
21 de mar. de 202467,1867,2767,0467,0465,92647.300
20 de mar. de 202466,3467,1466,2667,0965,971.296.800
19 de mar. de 202466,2266,5366,1166,3865,271.173.900
18 de mar. de 202466,4766,5266,2066,2565,14661.800
15 de mar. de 202466,3066,4466,0766,2665,15584.000
14 de mar. de 202466,7566,7565,9866,2465,131.359.500
13 de mar. de 202466,6366,8766,6266,7365,62579.900
12 de mar. de 202466,3566,6966,0666,6865,57829.300
11 de mar. de 202466,1166,2365,8866,2265,11569.900
08 de mar. de 202467,0167,0666,4666,5665,45693.700
07 de mar. de 202466,5066,8566,4366,7865,66953.200
06 de mar. de 202465,9566,1965,8366,0064,90634.500
05 de mar. de 202465,3965,6065,0465,2264,13786.600
04 de mar. de 202465,2665,4565,2165,3364,24821.200
01 de mar. de 202465,1565,5364,8865,5264,43943.800
29 de fev. de 202465,0465,1264,5764,8763,791.221.600
28 de fev. de 202464,6564,8064,5964,6763,59534.500
27 de fev. de 202464,9765,1164,9165,0763,98572.900
26 de fev. de 202465,0565,0664,7864,9363,85660.800
23 de fev. de 202465,0165,1164,8965,0163,92532.100
22 de fev. de 202464,7364,9664,6564,9363,85806.100
21 de fev. de 202464,0864,2763,9564,2463,17667.900
20 de fev. de 202464,3664,4164,0664,1963,12699.200
16 de fev. de 202463,9464,2863,8064,0262,95676.300
15 de fev. de 202463,4663,9463,4463,9262,851.020.800
14 de fev. de 202462,8763,1962,8163,1762,12769.100
13 de fev. de 202462,7962,8662,1962,4461,401.463.800
12 de fev. de 202463,4163,7263,3963,5262,46477.600
09 de fev. de 202463,1963,4363,0563,4262,36532.400
08 de fev. de 202463,1763,2262,9663,2062,14641.000
07 de fev. de 202463,3063,3663,1463,2962,23637.200
06 de fev. de 202462,8763,3162,8163,3162,25866.400
05 de fev. de 202462,9363,0262,5762,8861,83775.000
02 de fev. de 202463,3263,3663,0263,3162,25882.100
01 de fev. de 202463,3763,8463,2563,8162,74964.900
31 de jan. de 202463,8364,0063,1263,2262,16750.900
30 de jan. de 202463,5263,6263,2863,5862,52461.300
29 de jan. de 202463,2363,6963,1463,6462,58418.500
26 de jan. de 202463,3263,4163,2163,3062,24464.300
25 de jan. de 202463,0363,0362,7063,0261,97570.100
24 de jan. de 202463,2163,2562,8062,8261,77674.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...