Mercados españoles cerrados

Avantis International Small Cap Value ETF (AVDV)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
65,56-0,58 (-0,88%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202465,6965,9765,3965,5665,56359.300
20 jun 202466,1566,3266,0066,1466,14226.600
18 jun 202465,8066,1565,7566,1266,12379.000
17 jun 202465,2965,7465,0565,6565,65398.400
14 jun 202465,4465,5365,0565,4865,48355.500
13 jun 202466,5066,5265,5965,8165,81229.900
12 jun 202467,5767,7667,0567,1967,19209.500
11 jun 202466,5566,5566,1166,3666,36238.600
10 jun 202466,7367,3766,7367,2467,24189.400
07 jun 202467,2067,2066,5866,6366,63284.300
06 jun 202467,4567,7167,2367,6467,64271.600
05 jun 202467,5467,6067,0067,5567,55386.300
04 jun 202467,9067,9067,4067,6467,64267.100
03 jun 202468,5068,5468,0368,3668,36231.600
31 may 202468,1168,3367,7768,2768,27269.200
30 may 202467,5667,8367,4067,6467,64374.200
29 may 202467,1867,2066,7466,7566,75276.300
28 may 202468,2068,2467,7167,9267,92221.200
24 may 202467,1367,5767,1367,4967,49221.000
23 may 202467,4067,5266,4066,5466,54212.700
22 may 202467,5467,8166,8767,0967,09247.200
21 may 202467,7968,0467,7367,9167,91198.800
20 may 202467,9168,0467,7367,7967,79165.800
17 may 202467,3467,6867,2467,6267,62439.100
16 may 202467,3367,4067,1167,1567,15257.700
15 may 202467,3867,7767,0767,7067,70190.700
14 may 202467,0567,2766,9467,2267,22275.900
13 may 202466,7966,9766,6466,7566,75202.300
10 may 202466,8967,0766,6266,6966,69226.300
09 may 202466,2366,8166,2266,7466,74297.500
08 may 202465,8366,1865,7766,1666,16373.400
07 may 202466,1266,3766,0466,1066,10234.800
06 may 202466,0366,3066,0066,1166,11311.600
03 may 202465,8665,9165,4765,6965,69225.200
02 may 202465,0565,4264,6665,2865,28637.800
01 may 202464,4665,0764,0564,3464,34799.200
30 abr 202465,3165,3564,4864,4864,48221.400
29 abr 202465,5565,8165,2765,7165,71161.400
26 abr 202464,7165,0864,6764,9064,90199.900
25 abr 202463,8464,4263,6164,2064,20244.500
24 abr 202464,8164,8664,4064,5564,55233.600
23 abr 202464,4865,1064,3964,8964,89235.700
22 abr 202464,3064,6864,0264,4064,40210.300
19 abr 202463,9864,3163,8764,0264,02675.000
18 abr 202464,2364,5063,9363,9963,99191.400
17 abr 202464,0664,2163,6263,8163,811.180.400
16 abr 202464,0364,0463,5563,8263,82556.000
15 abr 202465,6865,7664,7064,8164,81258.400
12 abr 202465,7265,9064,9265,0265,02240.100
11 abr 202465,9966,1365,3665,8665,86253.200
10 abr 202465,6766,1365,3865,6865,68219.100
09 abr 202466,8966,9666,2766,4766,47214.000
08 abr 202466,5466,6266,3366,4466,44234.800
05 abr 202465,7066,0865,5565,9065,90303.400
04 abr 202466,5766,5765,5465,5765,57295.700
03 abr 202465,4066,1865,4066,0166,01302.100
02 abr 202465,1765,4465,0365,2565,25214.700
01 abr 202465,8265,8565,4465,5065,50243.200
28 mar 202465,7665,9665,6865,8665,86183.900
27 mar 202465,5365,9365,4665,8965,89301.200
26 mar 202465,3665,5265,2265,3065,30168.300
25 mar 202464,9265,2364,9265,0065,00184.200
22 mar 202465,2465,2464,8664,9264,92229.400
21 mar 202465,4065,4865,2165,3265,32177.200
20 mar 202464,4765,3864,1965,3265,32246.400
19 mar 202464,2664,6464,1864,4664,46248.200
18 mar 202464,4764,4764,1664,2364,23215.200
15 mar 202464,0864,3063,8964,0764,07253.800
14 mar 202464,3864,4263,6563,8663,86203.400
13 mar 202463,9664,3263,9664,1364,13212.800
12 mar 202463,8864,1963,6764,1364,13222.900
11 mar 202463,8263,9463,5263,8263,82272.900
08 mar 202464,5964,9464,3664,4364,43189.200
07 mar 202464,4164,6064,2564,5064,50453.100
06 mar 202463,7664,1163,7563,8863,88302.600
05 mar 202463,0463,3162,7662,9262,92381.200
04 mar 202462,8062,9362,6962,7762,77285.200
01 mar 202462,5463,1662,5163,0763,07232.600
29 feb 202462,4762,6262,0762,3162,31220.000
28 feb 202461,9062,0961,7461,9261,92219.300
27 feb 202461,9462,2561,9462,2062,20219.400
26 feb 202461,8662,0061,7961,9161,91212.700
23 feb 202461,9662,0661,8061,9461,94224.100
22 feb 202461,9862,1561,8362,0262,02418.800
21 feb 202461,4161,6361,3461,6361,63271.600
20 feb 202461,6561,6561,3061,4661,46277.300
16 feb 202461,3461,6861,1861,4461,44257.300
15 feb 202460,8161,4460,8161,3561,35230.500
14 feb 202460,5760,8060,4860,7460,74297.900
13 feb 202460,5860,6959,9560,1860,18235.800
12 feb 202460,8761,4960,8661,2861,28235.500
09 feb 202460,7460,9260,5960,8760,87208.700
08 feb 202460,7560,7960,4560,7860,78255.300
07 feb 202461,0161,1260,7560,9460,94240.100
06 feb 202460,5060,8960,4260,8760,87518.100
05 feb 202460,7460,7460,1960,4260,42299.000
02 feb 202461,4861,4860,9061,1661,16258.800
01 feb 202461,6461,9061,3361,8661,86359.100
31 ene 202461,9062,1761,2461,3361,33241.700
30 ene 202461,7361,7361,3561,6461,64284.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...