Mercados españoles cerrados

iShares International Select Dividend ETF (IDV)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,36+0,22 (+0,78%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202428,4128,4428,2328,3628,36385.691
02 may 202428,0028,2227,9428,1428,14346.700
01 may 202427,7828,0827,7327,7727,77483.800
30 abr 202428,0428,0727,7827,7827,78431.800
29 abr 202428,1328,3328,1328,2828,28952.800
26 abr 202428,0128,1227,9328,0628,06410.700
25 abr 202427,7527,9127,5827,8827,88564.400
24 abr 202427,9327,9427,7927,9227,92347.900
23 abr 202427,8028,0827,8028,0528,05347.300
22 abr 202427,5827,8527,5627,7827,78438.000
19 abr 202427,3127,4627,2927,4027,40883.000
18 abr 202427,2227,7927,1827,2327,23876.900
17 abr 202427,1927,3427,0727,1927,191.160.700
16 abr 202427,0327,0626,8526,9426,94633.200
15 abr 202427,6127,6827,2327,2727,271.092.200
12 abr 202427,5327,6827,3327,3627,36492.100
11 abr 202427,8127,8527,4827,7227,72590.300
10 abr 202427,9027,9227,6627,7827,78651.800
09 abr 202428,2828,3728,1128,2228,22711.800
08 abr 202428,1328,2728,1328,2428,24402.000
05 abr 202427,9428,0127,7927,9927,99526.000
04 abr 202428,3528,4327,9828,0328,03771.800
03 abr 202427,9128,1827,9128,1428,14706.100
02 abr 202427,9028,0327,9027,9627,96651.600
01 abr 202428,0028,1127,8927,9527,95764.800
28 mar 202427,9628,0727,9628,0428,04485.800
27 mar 202427,8528,0427,8328,0228,02508.000
26 mar 202427,8627,8927,7927,8027,80385.000
25 mar 202427,7527,8727,7427,8027,80514.900
22 mar 202427,7427,8227,6727,6827,68772.700
21 mar 202427,9027,9727,7727,7727,77682.800
21 mar 20240.236 Dividendo
20 mar 202427,7328,1627,7028,1327,89401.000
19 mar 202427,7027,8527,7027,8127,58536.000
18 mar 202427,7527,7727,6527,7127,48610.400
15 mar 202427,7527,8227,7227,8127,581.815.500
14 mar 202428,0728,1227,7527,8427,61989.100
13 mar 202427,8628,0327,8627,9627,73493.600
12 mar 202427,8127,8427,7227,8327,60513.500
11 mar 202427,7327,8027,6527,7827,55632.700
08 mar 202428,0628,1127,9127,9327,70437.900
07 mar 202427,9828,0727,9828,0527,81439.200
06 mar 202427,7527,8327,7027,7327,50581.300
05 mar 202427,4327,5827,4227,5027,27524.300
04 mar 202427,4927,5427,4327,5127,28808.500
01 mar 202427,4627,5527,3127,5127,28729.200
29 feb 202427,5127,5927,3827,4427,21802.100
28 feb 202427,2727,3527,2527,2827,05516.100
27 feb 202427,3627,4527,3427,4327,20551.000
26 feb 202427,4627,4827,3227,3627,13572.400
23 feb 202427,7327,8227,7227,7927,56345.200
22 feb 202427,7827,7827,6427,7327,50575.900
21 feb 202427,5527,6427,5227,6427,411.019.700
20 feb 202427,6427,7127,5627,6127,38869.500
16 feb 202427,6027,7427,5627,6327,40693.000
15 feb 202427,3027,5527,3027,5227,29741.600
14 feb 202427,1327,2327,1027,1926,96853.900
13 feb 202427,2527,2526,8326,9526,72886.800
12 feb 202427,2527,4927,2527,3927,16621.900
09 feb 202427,1527,1927,0127,1626,93608.800
08 feb 202427,2927,2927,0827,1626,931.259.000
07 feb 202427,5627,5627,4227,4827,25821.900
06 feb 202427,3127,5227,3127,5227,29810.000
05 feb 202427,4127,4127,2327,3327,101.038.400
02 feb 202427,7327,8027,6127,7027,47983.900
01 feb 202427,7127,8727,6727,8327,602.515.600
31 ene 202427,7827,8727,5327,5527,32800.800
30 ene 202427,6027,6927,5027,6827,45531.600
29 ene 202427,6027,7227,5327,6927,46655.000
26 ene 202427,6327,7027,6127,6527,42615.400
25 ene 202427,5627,6127,4327,5927,361.087.500
24 ene 202427,6227,6927,4927,4927,26879.500
23 ene 202427,2527,3327,1627,3127,08671.600
22 ene 202427,2227,3227,1927,2427,01923.200
19 ene 202427,1227,2527,0227,2427,01886.400
18 ene 202427,1527,2227,0627,2126,98969.400
17 ene 202427,0627,1326,9727,1126,88698.700
16 ene 202427,5827,6127,4027,4527,22926.000
12 ene 202427,8327,9627,7327,7627,53471.800
11 ene 202427,7227,7827,4727,6927,461.418.600
10 ene 202427,6727,7627,6727,7327,50511.500
09 ene 202427,8027,8027,6627,7327,50962.200
08 ene 202427,8727,9927,7727,9827,751.522.900
05 ene 202427,8428,1227,8127,8927,662.802.200
04 ene 202427,8828,1027,8427,9727,741.131.700
03 ene 202427,5927,8627,5327,7827,552.854.000
02 ene 202427,8028,0027,8027,9027,671.982.600
29 dic 202328,0028,0927,9427,9927,76668.500
28 dic 202328,0728,1828,0228,0227,78760.800
27 dic 202328,0628,1627,9728,1327,89729.000
26 dic 202327,8628,0227,8627,9827,75893.800
22 dic 202327,9428,0027,8627,9227,69768.000
21 dic 202327,5727,8127,5727,8127,58972.300
20 dic 202327,5927,6727,2427,2827,05989.700
20 dic 20230.373 Dividendo
19 dic 202327,7627,9427,7627,9427,341.139.400
18 dic 202327,7727,8227,6527,6927,09932.600
15 dic 202327,6727,7627,5827,6127,012.183.800
14 dic 202327,6027,8127,5727,7327,131.328.700
13 dic 202326,7727,3426,7627,3426,751.403.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...