Mercados españoles abiertos en 2 hrs 10 min

iShares Morningstar Mid-Cap Value ETF (IMCV)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
76,14+0,27 (+0,36%)
Al cierre: 04:00PM EDT
72,51 -3,63 (-4,77%)
Después del cierre: 06:52PM EDT
Intervalo de fechas:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 sept 202476,0276,5776,0076,1476,1429.300
16 sept 202475,6175,9175,6075,8775,8711.400
13 sept 202474,8575,3874,8575,3875,387500
12 sept 202474,1074,4773,9974,4774,476600
11 sept 202473,8274,0472,6674,0474,045200
10 sept 202474,3474,3473,7374,0674,069200
09 sept 202474,1374,4974,0174,3674,366600
06 sept 202474,9774,9773,7073,7073,706500
05 sept 202475,2975,2974,3974,6074,60223.000
04 sept 202474,9575,3974,8175,0675,0621.500
03 sept 202475,6575,6574,9275,1975,1934.600
30 ago 202475,6676,0075,1376,0076,0029.300
29 ago 202475,3575,6475,0575,3275,3235.700
28 ago 202475,3875,3874,7775,0375,0318.000
27 ago 202475,2275,2975,0275,2375,2314.700
26 ago 202475,5575,7675,2975,4375,4310.500
23 ago 202474,5275,2574,3975,2575,257100
22 ago 202474,3774,3773,9774,0674,069800
21 ago 202474,0574,2273,7774,2274,2223.900
20 ago 202474,0674,0673,5873,5873,5817.900
19 ago 202473,6474,1273,6474,1274,1213.100
16 ago 202473,0073,5273,0073,5273,5210.000
15 ago 202473,0073,3072,8473,2773,2719.500
14 ago 202472,2372,5272,1672,3672,3623.000
13 ago 202471,5372,1971,5372,1372,138800
12 ago 202471,9771,9971,4071,5571,556500
09 ago 202471,7271,8871,3371,8871,889900
08 ago 202471,0571,7970,9671,7871,7811.500
07 ago 202471,7172,0170,5570,5570,5510.500
06 ago 202470,6271,8170,2671,0371,0311.800
05 ago 202470,3170,8970,1370,3470,3422.600
02 ago 202472,8172,8171,4572,1172,1116.900
01 ago 202474,3174,4473,0573,3873,3815.000
31 jul 202474,5974,8074,2074,2674,2686.900
30 jul 202473,9074,3473,9074,1974,1941.800
29 jul 202473,8073,8573,4173,7373,737600
26 jul 202473,0173,8673,0173,6573,658500
25 jul 202472,5173,3572,4072,5872,588600
24 jul 202473,2073,2572,5572,6372,6314.500
23 jul 202473,4373,4373,0773,1373,1324.800
22 jul 202473,2973,5972,7173,5973,5912.800
19 jul 202473,3773,3772,7372,8372,835000
18 jul 202473,6074,6473,3473,4673,4620.400
17 jul 202473,5874,2573,5873,8773,8715.200
16 jul 202472,5973,8072,5973,7973,7913.500
15 jul 202472,4172,8372,2972,5472,5418.300
12 jul 202471,9772,6071,9772,3672,366200
11 jul 202470,8771,7470,7771,7471,749500
10 jul 202469,9670,4369,9570,4370,4318.700
09 jul 202469,7370,2369,5569,8869,8810.600
08 jul 202469,8770,0469,6369,9069,9011.300
05 jul 202469,7069,9369,4469,7069,708700
03 jul 202470,1270,3069,8769,9569,956500
02 jul 202469,7970,0369,6370,0370,0316.700
01 jul 202470,3770,4069,6869,7069,7013.000
28 jun 202470,2070,5169,9970,2470,2410.100
27 jun 202469,9470,0069,7669,9669,967400
26 jun 202469,9770,0069,7169,9969,9914.900
25 jun 202470,4870,5770,1070,3370,3311.100
24 jun 202470,3771,1970,3770,9770,9715.900
21 jun 202469,9570,3769,9570,3770,379700
20 jun 202470,2070,4970,0470,3670,3612.400
18 jun 202469,9570,3769,9570,3770,3718.800
17 jun 202469,5270,1469,3070,1470,1418.400
14 jun 202469,6569,8769,3169,6769,6724.300
13 jun 202470,2970,3569,8870,3370,3314.200
12 jun 202470,9571,0870,3970,5470,549700
11 jun 202470,1170,2169,9970,1870,189000
11 jun 20240.367 Dividendo
10 jun 202470,4371,0170,3871,0070,6315.800
07 jun 202470,6471,1570,6470,7670,3918.900
06 jun 202471,1671,3670,9871,0570,6815.700
05 jun 202471,2171,2670,8171,2670,8915.800
04 jun 202471,0171,2570,7970,8870,5113.800
03 jun 202472,0572,0570,8771,3570,989700
31 may 202470,9771,9170,8171,9171,549000
30 may 202470,4670,8670,4670,7970,4217.000
29 may 202470,3670,3670,0670,1769,8116.900
28 may 202471,8071,8070,9271,0570,6811.200
24 may 202471,4671,6171,3871,6171,249200
23 may 202472,2972,2971,0771,1070,7319.400
22 may 202472,3372,4071,9272,0971,7214.900
21 may 202472,3372,5172,2772,5172,1417.700
20 may 202472,6572,7672,4472,4572,0813.600
17 may 202472,6672,7772,4572,6472,2613.800
16 may 202472,7572,7972,4972,5072,1313.100
15 may 202472,7472,7572,4972,7472,3613.800
14 may 202472,1372,2571,8572,0871,7117.400
13 may 202472,0972,3271,7771,7871,4132.400
10 may 202471,9671,9671,7071,7871,4126.500
09 may 202471,2071,7671,2071,7371,3637.500
08 may 202470,7371,1570,7371,1270,7538.700
07 may 202470,9871,3070,9871,0970,7212.400
06 may 202470,7970,9270,5870,9270,5540.000
03 may 202470,5070,6870,1770,2769,914000
02 may 202469,8170,0769,4469,9669,6010.700
01 may 202469,4769,9869,1669,3468,9818.700
30 abr 202470,1170,2169,4969,4969,1312.000
29 abr 202470,2370,6470,2370,6170,258500
26 abr 202470,2170,3169,9970,0169,658700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...