Mercados españoles abiertos en 35 mins

iShares Select Dividend ETF (DVY)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
120,20-0,72 (-0,60%)
Al cierre: 04:00PM EDT
121,41 +1,21 (+1,01%)
Después del cierre: 05:18PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024120,13120,82119,21120,20120,20409.300
24 abr 2024119,53121,04119,07120,92120,92358.900
23 abr 2024119,44120,61119,39120,22120,22841.800
22 abr 2024118,80120,19118,36119,67119,67366.100
19 abr 2024117,04118,72116,91118,70118,70565.500
18 abr 2024116,74117,20116,39116,88116,88408.100
17 abr 2024116,35116,93115,61116,35116,35538.800
16 abr 2024116,60116,81115,43115,73115,73367.500
15 abr 2024118,28119,03116,29116,79116,791.558.000
12 abr 2024118,53119,02117,24117,54117,54402.500
11 abr 2024119,61119,79118,21119,04119,04405.800
10 abr 2024120,72120,72118,80119,39119,39629.500
09 abr 2024121,97122,60121,47122,24122,24501.300
08 abr 2024121,21122,24121,21121,84121,84264.200
05 abr 2024120,72121,30120,04120,99120,99402.300
04 abr 2024122,37122,77120,54120,87120,87348.300
03 abr 2024121,77122,02121,31121,53121,53299.100
02 abr 2024122,14122,23121,48121,70121,70364.800
01 abr 2024123,12123,20122,09122,31122,31377.600
28 mar 2024122,46123,43122,40123,18123,18534.200
27 mar 2024120,28122,45120,20122,44122,44742.200
26 mar 2024120,64120,92119,57119,63119,63403.200
25 mar 2024120,23121,12120,23120,43120,43428.000
22 mar 2024121,22121,66120,15120,15120,15595.200
21 mar 2024120,54121,54120,54121,06121,061.049.900
21 mar 20240.998 Dividendo
20 mar 2024119,93121,53119,83121,37120,37409.900
19 mar 2024119,21120,17119,21120,08119,09401.500
18 mar 2024119,22119,78118,55119,37118,391.259.000
15 mar 2024118,46119,69118,46119,21118,231.202.200
14 mar 2024119,93120,17118,26119,00118,021.858.400
13 mar 2024120,02120,88119,91120,23119,24422.200
12 mar 2024120,08120,43119,28119,80118,81420.200
11 mar 2024119,38120,30119,17120,26119,27437.600
08 mar 2024119,59120,10119,40119,60118,62398.800
07 mar 2024119,32119,92119,18119,39118,41382.500
06 mar 2024118,64119,07118,07118,74117,76606.500
05 mar 2024117,38118,96117,38118,14117,171.109.600
04 mar 2024116,49117,95116,49117,63116,66479.300
01 mar 2024116,32116,60115,61116,49115,53453.300
29 feb 2024116,50117,07116,16116,46115,50468.000
28 feb 2024115,97116,62115,77116,20115,24319.300
27 feb 2024115,50116,32115,48116,27115,31359.700
26 feb 2024116,26116,32115,02115,20114,25544.300
23 feb 2024116,12116,90115,98116,47115,51332.100
22 feb 2024115,73116,30115,47116,08115,13516.000
21 feb 2024115,39116,10115,11116,07115,12398.500
20 feb 2024115,07116,08114,88115,36114,41575.900
16 feb 2024115,32116,01114,88115,50114,55555.000
15 feb 2024114,38115,96114,37115,85114,90451.300
14 feb 2024113,79114,14113,19113,89112,95492.500
13 feb 2024114,30114,54112,42113,31112,38668.400
12 feb 2024114,17116,00114,17115,61114,66463.700
09 feb 2024113,80114,19113,46114,16113,22427.600
08 feb 2024113,76114,08113,21114,03113,09399.200
07 feb 2024114,15114,43113,10113,91112,97472.500
06 feb 2024113,59114,10113,35113,78112,84458.600
05 feb 2024114,18114,32113,30113,56112,63473.700
02 feb 2024115,03115,91114,30115,19114,24451.600
01 feb 2024115,40115,96114,10115,92114,97531.400
31 ene 2024116,44116,94115,08115,12114,17461.300
30 ene 2024116,84117,49116,42117,14116,18386.200
29 ene 2024116,58117,18116,20117,06116,10757.400
26 ene 2024116,61117,18116,37116,69115,73497.300
25 ene 2024115,73116,51115,44116,48115,52551.600
24 ene 2024116,02116,30114,72114,85113,91743.600
23 ene 2024115,38115,92115,08115,55114,60443.400
22 ene 2024114,87115,73114,78115,30114,35823.700
19 ene 2024114,04115,06113,37114,88113,94604.200
18 ene 2024114,10114,21113,04113,88112,94729.300
17 ene 2024114,10115,25113,62114,11113,17618.300
16 ene 2024115,83115,87114,87115,16114,211.392.600
12 ene 2024116,92117,42116,11116,41115,45402.200
11 ene 2024117,45117,45115,77116,46115,501.190.000
10 ene 2024117,66117,88117,20117,63116,66406.800
09 ene 2024118,12118,12117,54117,82116,85356.400
08 ene 2024117,95118,88117,45118,86117,88754.900
05 ene 2024117,05118,64116,84118,05117,08566.200
04 ene 2024117,46118,10117,22117,34116,38586.100
03 ene 2024117,73118,14117,19117,31116,35549.800
02 ene 2024116,76118,77116,74118,39117,42927.600
29 dic 2023117,61117,74116,83117,22116,26584.800
28 dic 2023117,40117,84117,16117,73116,76931.800
27 dic 2023117,62117,71117,07117,51116,54881.500
26 dic 2023116,93117,78116,66117,50116,53656.600
22 dic 2023116,72117,44116,39116,74115,78768.800
21 dic 2023115,68116,40115,23116,20115,24746.900
20 dic 2023117,03117,35115,26115,29114,34959.800
20 dic 20231.189 Dividendo
19 dic 2023117,98118,59117,69118,50116,35645.100
18 dic 2023118,21118,22117,58117,58115,44828.600
15 dic 2023118,56118,97117,27117,62115,48901.200
14 dic 2023118,59120,06118,58119,06116,90780.600
13 dic 2023114,07117,41113,81117,41115,28831.100
12 dic 2023114,71114,83113,90114,30112,22726.800
11 dic 2023114,25115,00114,07114,70112,621.838.400
08 dic 2023113,92114,43113,74114,20112,12566.300
07 dic 2023113,58114,15113,22113,89111,82738.900
06 dic 2023113,34114,21113,30113,38111,32727.700
05 dic 2023113,82113,93112,99113,13111,07981.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...