iShares MSCI Pacific ex Japan (EPP)

EPP
🏛️ Estados Unidos →
51.01
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 43.32 43.61 43.30 43.41 0.5M
2023-12-28 43.63 43.80 43.50 43.54 0.6M
2023-12-27 43.27 43.44 43.20 43.42 0.4M
2023-12-26 43.03 43.21 42.93 43.20 0.3M
2023-12-22 42.95 43.09 42.75 42.96 0.6M
2023-12-21 42.53 42.85 42.46 42.81 0.5M
2023-12-20 42.57 42.65 41.93 41.93 0.5M
2023-12-19 43.33 43.63 43.29 43.56 0.4M
2023-12-18 43.04 43.04 42.75 42.82 0.4M
2023-12-15 42.75 42.96 42.55 42.55 0.3M
2023-12-14 42.57 42.99 42.52 42.81 0.5M
2023-12-13 41.32 42.16 41.13 42.13 0.5M
2023-12-12 40.96 41.10 40.81 41.06 0.4M
2023-12-11 40.88 41.05 40.85 41.03 0.3M
2023-12-08 40.85 41.17 40.83 41.04 0.4M
2023-12-07 40.86 40.98 40.64 40.91 0.3M
2023-12-06 41.00 41.09 40.60 40.62 0.7M
2023-12-05 40.31 40.45 40.22 40.41 0.9M
2023-12-04 40.84 41.07 40.75 40.83 0.7M
2023-12-01 40.83 41.45 40.75 41.44 1.3M
2023-11-30 40.70 40.86 40.52 40.81 1.0M
2023-11-29 40.94 40.99 40.74 40.83 0.4M
2023-11-28 40.92 41.18 40.83 41.10 0.4M
2023-11-27 40.85 40.86 40.71 40.81 0.6M
2023-11-24 40.92 41.17 40.92 41.16 0.1M
2023-11-22 41.06 41.06 40.80 40.98 0.4M
2023-11-21 41.18 41.20 40.93 41.04 0.4M
2023-11-20 40.93 41.26 40.89 41.22 0.3M
2023-11-17 40.78 40.92 40.66 40.91 0.4M
2023-11-16 40.55 40.73 40.38 40.55 0.3M
2023-11-15 40.94 41.15 40.88 40.92 0.4M
2023-11-14 40.46 40.88 40.43 40.82 0.7M
2023-11-13 39.52 39.87 39.46 39.81 0.3M
2023-11-10 39.42 39.56 39.14 39.54 0.3M
2023-11-09 40.08 40.17 39.55 39.58 0.4M
2023-11-08 39.98 40.07 39.76 39.85 0.4M
2023-11-07 39.90 39.99 39.76 39.97 0.4M
2023-11-06 40.54 40.57 40.31 40.41 0.4M
2023-11-03 40.23 40.51 40.23 40.45 0.8M
2023-11-02 39.51 39.77 39.45 39.75 0.9M
2023-11-01 38.65 38.96 38.56 38.96 0.8M
2023-10-31 38.34 38.46 38.21 38.45 0.6M
2023-10-30 38.68 38.76 38.45 38.65 0.5M
2023-10-27 38.50 38.52 38.05 38.16 0.4M
2023-10-26 38.38 38.42 38.09 38.27 0.3M
2023-10-25 38.50 38.67 38.34 38.39 0.3M
2023-10-24 38.74 38.96 38.68 38.93 0.4M
2023-10-23 38.20 38.61 38.07 38.39 0.3M
2023-10-20 38.57 38.60 38.27 38.29 0.3M
2023-10-19 38.93 39.20 38.74 38.83 0.6M
2023-10-18 39.67 39.68 39.23 39.30 0.4M
2023-10-17 39.57 40.11 39.52 39.97 0.2M
2023-10-16 39.54 39.88 39.43 39.88 0.4M
2023-10-13 39.56 39.69 39.25 39.36 0.7M
2023-10-12 40.18 40.21 39.48 39.63 0.3M
2023-10-11 40.37 40.46 40.05 40.30 0.5M
2023-10-10 39.98 40.35 39.97 40.28 0.4M
2023-10-09 39.36 39.80 39.34 39.73 0.3M
2023-10-06 39.18 39.90 39.05 39.80 0.6M
2023-10-05 38.93 39.22 38.86 39.18 0.4M
2023-10-04 38.86 38.86 38.49 38.80 1.2M
2023-10-03 38.82 38.96 38.55 38.71 0.9M
2023-10-02 39.46 39.49 39.01 39.09 0.8M
2023-09-29 40.32 40.32 39.69 39.78 0.3M
2023-09-28 39.47 39.91 39.39 39.83 0.3M
2023-09-27 39.58 39.58 39.08 39.31 0.4M
2023-09-26 39.58 39.73 39.34 39.38 0.3M
2023-09-25 39.65 39.92 39.64 39.88 0.3M
2023-09-22 40.21 40.27 39.93 39.98 0.3M
2023-09-21 39.75 39.77 39.43 39.46 0.2M
2023-09-20 40.84 41.07 40.51 40.52 0.2M
2023-09-19 40.83 40.86 40.60 40.66 0.1M
2023-09-18 40.73 40.80 40.58 40.73 0.3M
2023-09-15 41.08 41.18 40.87 40.91 0.2M
2023-09-14 40.85 41.07 40.78 41.03 0.1M
2023-09-13 40.51 40.60 40.38 40.44 0.2M
2023-09-12 40.48 40.73 40.46 40.58 0.3M
2023-09-11 40.79 40.80 40.56 40.60 0.2M
2023-09-08 40.30 40.38 40.18 40.22 0.2M
2023-09-07 40.35 40.45 40.19 40.32 0.4M
2023-09-06 40.72 40.86 40.49 40.61 0.6M
2023-09-05 41.06 41.06 40.86 40.89 0.5M
2023-09-01 41.53 41.54 41.17 41.33 0.3M
2023-08-31 41.34 41.39 41.06 41.18 0.3M
2023-08-30 41.35 41.50 41.21 41.28 0.2M
2023-08-29 40.50 41.14 40.42 41.10 0.3M
2023-08-28 40.24 40.41 40.21 40.37 0.3M
2023-08-25 39.98 40.10 39.60 39.91 0.2M
2023-08-24 40.10 40.13 39.70 39.70 0.6M
2023-08-23 39.91 40.34 39.85 40.28 0.2M
2023-08-22 39.85 39.85 39.54 39.59 0.7M
2023-08-21 39.74 39.82 39.52 39.80 0.4M
2023-08-18 39.67 39.96 39.63 39.88 0.4M
2023-08-17 40.42 40.45 39.92 39.98 0.3M
2023-08-16 40.36 40.61 40.18 40.20 0.7M
2023-08-15 41.10 41.10 40.62 40.71 0.3M
2023-08-14 41.16 41.42 41.00 41.36 0.3M
2023-08-11 41.69 41.83 41.54 41.64 0.4M
2023-08-10 42.37 42.60 42.01 42.03 0.3M
2023-08-09 42.13 42.16 41.84 41.97 0.5M
2023-08-08 41.75 41.99 41.57 41.97 0.5M
2023-08-07 42.39 42.41 42.13 42.36 0.2M
2023-08-04 42.44 42.73 42.20 42.20 0.3M
2023-08-03 42.12 42.49 42.11 42.29 0.3M
2023-08-02 42.54 42.58 42.16 42.21 0.2M
2023-08-01 43.37 43.44 43.18 43.22 0.3M
2023-07-31 43.84 44.06 43.80 43.94 0.3M
2023-07-28 43.63 43.82 43.55 43.61 0.5M
2023-07-27 44.14 44.14 43.40 43.46 0.5M
2023-07-26 43.48 43.91 43.43 43.74 0.5M
2023-07-25 43.35 43.51 43.30 43.45 0.2M
2023-07-24 42.86 43.29 42.79 43.18 0.2M
2023-07-21 43.19 43.24 43.08 43.10 0.1M
2023-07-20 43.32 43.47 43.16 43.20 0.2M
2023-07-19 43.26 43.38 43.14 43.22 0.2M
2023-07-18 43.14 43.47 43.13 43.32 0.3M
2023-07-17 43.12 43.36 43.08 43.33 0.2M
2023-07-14 43.74 43.74 43.45 43.50 0.6M
2023-07-13 43.45 43.77 43.42 43.73 0.3M
2023-07-12 42.37 42.67 42.37 42.61 0.5M
2023-07-11 41.45 41.79 41.40 41.75 0.3M
2023-07-10 40.95 41.30 40.95 41.25 0.3M
2023-07-07 40.95 41.51 40.95 41.36 0.3M
2023-07-06 41.28 41.29 40.90 41.09 0.3M
2023-07-05 42.31 42.33 42.13 42.13 0.2M
2023-07-03 42.45 42.55 42.37 42.45 0.2M
2023-06-30 42.10 42.31 42.09 42.24 0.3M
2023-06-29 41.75 41.95 41.66 41.91 0.2M
2023-06-28 41.78 41.94 41.71 41.83 0.4M
2023-06-27 41.91 42.09 41.77 42.02 0.5M
2023-06-26 41.52 41.72 41.46 41.61 0.3M
2023-06-23 41.53 41.67 41.46 41.59 0.6M
2023-06-22 42.48 42.63 42.44 42.56 0.6M
2023-06-21 43.07 43.34 42.99 43.19 0.9M
2023-06-20 43.51 43.57 43.24 43.32 0.5M
2023-06-16 43.98 43.98 43.60 43.60 0.4M
2023-06-15 43.04 43.53 43.03 43.48 0.2M
2023-06-14 43.00 43.19 42.71 42.97 0.3M
2023-06-13 42.84 42.91 42.71 42.77 0.2M
2023-06-12 42.32 42.38 42.16 42.34 0.2M
2023-06-09 42.26 42.36 42.13 42.14 0.3M
2023-06-08 41.98 42.26 41.94 42.26 0.2M
2023-06-07 41.94 42.11 41.64 41.67 0.7M
2023-06-06 42.55 42.91 42.45 42.91 0.2M
2023-06-05 42.77 42.81 42.57 42.57 0.4M
2023-06-02 42.66 42.84 42.57 42.80 0.4M
2023-06-01 41.52 42.07 41.50 42.03 0.5M
2023-05-31 41.19 41.36 41.00 41.32 0.5M
2023-05-30 42.13 42.17 41.70 41.87 0.3M
2023-05-26 42.11 42.38 42.06 42.34 0.2M
2023-05-25 41.95 41.95 41.58 41.79 0.2M
2023-05-24 42.46 42.46 42.13 42.20 0.3M
2023-05-23 43.08 43.15 42.84 42.87 0.3M
2023-05-22 43.38 43.51 43.30 43.39 0.3M
2023-05-19 43.38 43.48 43.25 43.37 0.4M
2023-05-18 43.00 43.08 42.79 43.08 0.3M
2023-05-17 43.20 43.28 42.93 43.27 0.4M
2023-05-16 43.53 43.59 43.14 43.16 0.5M
2023-05-15 43.81 44.07 43.72 44.02 0.1M
2023-05-12 43.63 43.63 43.19 43.39 0.4M
2023-05-11 43.70 43.75 43.44 43.75 0.3M
2023-05-10 44.37 44.37 43.79 44.14 0.3M
2023-05-09 43.89 44.10 43.86 43.98 0.3M
2023-05-08 44.49 44.53 44.29 44.39 0.3M
2023-05-05 43.79 44.38 43.77 44.30 0.3M
2023-05-04 43.45 43.60 43.34 43.51 0.3M
2023-05-03 43.44 43.73 43.34 43.34 0.5M
2023-05-02 43.78 43.82 43.35 43.55 0.7M
2023-05-01 44.28 44.35 44.05 44.11 0.3M
2023-04-28 43.75 44.16 43.72 44.13 0.7M
2023-04-27 43.68 44.05 43.56 44.05 0.3M
2023-04-26 43.75 43.76 43.46 43.49 0.4M
2023-04-25 43.86 43.86 43.39 43.39 0.7M
2023-04-24 44.10 44.23 44.06 44.23 0.4M
2023-04-21 44.29 44.29 44.00 44.19 0.9M
2023-04-20 44.54 44.78 44.43 44.51 0.2M
2023-04-19 44.55 44.65 44.53 44.61 0.2M
2023-04-18 44.77 44.79 44.63 44.76 0.2M
2023-04-17 44.57 44.68 44.44 44.64 0.4M
2023-04-14 44.81 44.90 44.38 44.51 0.2M
2023-04-13 44.69 45.02 44.69 44.93 0.2M
2023-04-12 44.69 44.75 44.38 44.40 0.4M
2023-04-11 44.37 44.45 44.31 44.39 0.2M
2023-04-10 43.86 44.17 43.78 44.14 0.2M
2023-04-06 43.89 44.34 43.81 44.23 0.3M
2023-04-05 44.20 44.27 43.91 44.10 0.5M
2023-04-04 44.31 44.47 44.17 44.30 0.3M
2023-04-03 44.30 44.53 44.25 44.53 0.6M
2023-03-31 43.81 43.97 43.77 43.79 0.5M
2023-03-30 43.82 43.82 43.63 43.72 0.3M
2023-03-29 43.26 43.42 43.20 43.32 0.3M
2023-03-28 42.91 43.03 42.83 42.95 0.3M
2023-03-27 42.59 42.66 42.39 42.62 0.2M
2023-03-24 42.34 42.50 42.13 42.45 1.0M
2023-03-23 42.86 43.14 42.35 42.49 0.4M
2023-03-22 42.86 43.36 42.52 42.52 0.3M
2023-03-21 42.52 42.60 42.30 42.51 0.2M
2023-03-20 42.17 42.45 42.11 42.36 0.3M
2023-03-17 42.31 42.33 41.97 42.08 0.3M
2023-03-16 41.56 42.30 41.49 42.29 0.7M
2023-03-15 41.84 42.01 41.39 41.85 0.8M
2023-03-14 42.68 42.87 42.50 42.85 0.6M
2023-03-13 42.09 42.60 42.00 42.26 1.1M
2023-03-10 42.86 42.99 42.33 42.40 0.8M
2023-03-09 43.81 43.94 43.15 43.18 0.3M
2023-03-08 43.59 43.87 43.55 43.72 0.3M
2023-03-07 44.06 44.11 43.48 43.53 0.3M
2023-03-06 44.25 44.37 44.15 44.23 0.2M
2023-03-03 44.22 44.50 44.04 44.44 0.1M
2023-03-02 43.66 44.06 43.63 44.05 0.3M
2023-03-01 43.86 43.97 43.70 43.87 0.4M
2023-02-28 43.40 43.61 43.32 43.42 0.5M
2023-02-27 43.50 43.67 43.40 43.58 0.5M
2023-02-24 43.25 43.35 43.09 43.31 0.5M
2023-02-23 44.09 44.16 43.62 43.97 0.2M
2023-02-22 44.40 44.44 44.07 44.21 0.2M
2023-02-21 44.49 44.67 44.30 44.30 0.6M
2023-02-17 44.57 44.79 44.46 44.73 0.2M
2023-02-16 44.87 45.37 44.76 45.04 0.3M
2023-02-15 44.78 45.12 44.69 45.11 0.3M
2023-02-14 45.66 46.15 45.50 45.93 0.3M
2023-02-13 45.69 46.04 45.66 46.03 0.6M
2023-02-10 45.83 45.85 45.54 45.69 0.3M
2023-02-09 46.66 46.67 45.91 46.04 0.2M
2023-02-08 46.21 46.27 45.89 45.95 0.3M
2023-02-07 45.70 46.39 45.58 46.24 0.5M
2023-02-06 45.95 46.08 45.68 45.97 0.3M
2023-02-03 46.56 46.83 46.33 46.39 0.5M
2023-02-02 47.32 47.33 46.80 47.00 0.5M
2023-02-01 46.89 47.60 46.58 47.38 0.7M
2023-01-31 46.66 46.96 46.50 46.92 0.8M
2023-01-30 46.98 47.18 46.83 46.83 0.8M
2023-01-27 47.23 47.39 47.07 47.30 0.4M
2023-01-26 47.40 47.48 47.06 47.48 1.4M
2023-01-25 46.74 47.17 46.59 47.16 0.6M
2023-01-24 46.49 46.80 46.36 46.72 0.5M
2023-01-23 46.23 46.77 46.20 46.69 0.7M
2023-01-20 45.90 46.32 45.71 46.30 0.5M
2023-01-19 45.57 45.83 45.41 45.66 3.6M
2023-01-18 46.22 46.27 45.39 45.39 0.5M
2023-01-17 45.67 45.83 45.62 45.69 0.6M
2023-01-13 45.18 45.75 45.18 45.73 0.2M
2023-01-12 45.21 45.54 44.72 45.48 0.3M
2023-01-11 44.51 44.76 44.43 44.72 0.5M
2023-01-10 44.21 44.39 44.02 44.37 0.3M
2023-01-09 44.58 44.75 44.29 44.29 1.0M
2023-01-06 43.57 44.42 43.28 44.39 1.3M
2023-01-05 43.37 43.45 43.18 43.25 0.2M
2023-01-04 43.71 43.86 43.44 43.76 0.5M
2023-01-03 42.56 42.89 42.44 42.67 0.4M