Mercados españoles cerrados

iShares MSCI Intl Quality Factor ETF (IQLT)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,50+0,38 (+0,97%)
Al cierre: 01:00PM EDT
39,45 -0,05 (-0,12%)
Después del cierre: 03:25PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202439,3839,5739,3639,5039,50693.600
02 jul 202438,8839,1538,8239,1239,12825.400
01 jul 202439,2339,3438,9439,0639,06673.500
28 jun 202439,0339,1838,8839,0539,05878.400
27 jun 202439,1339,2038,9739,0639,06775.400
26 jun 202439,0239,1238,9439,0439,042.953.400
25 jun 202439,2539,4039,2139,3639,36756.100
24 jun 202439,2739,4639,2239,2539,25718.300
21 jun 202438,9339,0438,8538,9938,99830.900
20 jun 202439,1739,3339,1339,2539,251.101.600
18 jun 202439,0839,2839,0639,2539,251.186.100
17 jun 202438,8439,0838,6939,0639,061.076.700
14 jun 202438,8338,9438,6538,9038,901.820.800
13 jun 202439,5639,5739,1739,3339,33733.100
12 jun 202439,9640,0839,7439,8139,811.277.900
11 jun 202439,2539,3539,0639,2739,27550.600
11 jun 20240.627 Dividendo
10 jun 202440,0140,3039,9440,2639,63476.000
07 jun 202440,3440,4840,1940,2139,581.205.100
06 jun 202440,5840,6940,5340,6940,06525.900
05 jun 202440,4240,5340,1940,5239,89697.800
04 jun 202440,0440,1339,9040,0939,47726.000
03 jun 202440,1140,2139,9040,0839,46691.300
31 may 202439,9039,9939,6339,9639,34567.800
30 may 202439,5439,7139,5239,6339,01583.600
29 may 202439,4639,5239,3039,3138,70904.300
28 may 202440,1440,1439,8139,9539,33555.000
24 may 202439,8940,0939,8540,0439,42503.300
23 may 202440,2840,2839,6339,7239,10997.200
22 may 202440,0040,0039,7239,8439,221.024.800
21 may 202440,1040,2440,1040,2039,57417.600
20 may 202440,2540,4040,2540,2839,65859.500
17 may 202440,0640,2440,0340,2239,59517.900
16 may 202440,2140,2440,1040,1239,50749.000
15 may 202439,9340,1739,8140,1639,53835.900
14 may 202439,6739,7739,5839,7639,14505.300
13 may 202439,6339,6739,5339,5638,94443.800
10 may 202439,7139,7339,5839,6339,01499.200
09 may 202439,2139,5139,2139,5138,89634.700
08 may 202439,0239,1939,0239,1538,54762.000
07 may 202439,1739,2439,0739,1338,52577.700
06 may 202438,8539,0138,8338,9838,371.646.700
03 may 202438,7538,7938,4438,6838,08683.000
02 may 202438,1338,3237,9238,2437,64907.500
01 may 202437,8938,2437,6537,7537,161.709.700
30 abr 202438,2838,4037,8837,8937,30695.500
29 abr 202438,4438,5538,3738,4937,89575.100
26 abr 202438,2538,4738,2538,3937,79925.700
25 abr 202437,7038,1937,6538,1237,531.734.100
24 abr 202438,5038,5238,1538,3037,701.239.800
23 abr 202438,1738,5138,1338,4637,86870.700
22 abr 202437,8138,1537,7438,0137,421.028.100
19 abr 202437,7037,8637,5137,6237,032.100.500
18 abr 202437,8537,9637,6437,7137,121.629.400
17 abr 202438,1638,1637,7137,9037,313.783.900
16 abr 202437,9438,1037,7637,9437,351.685.800
15 abr 202438,7938,8138,1438,2237,621.435.800
12 abr 202438,5838,7138,2438,3137,711.115.000
11 abr 202439,0139,0238,5338,9738,361.488.700
10 abr 202438,6938,9538,6338,8238,222.102.800
09 abr 202439,4039,4739,0339,2838,672.755.100
08 abr 202439,2739,3339,1839,2638,651.245.700
05 abr 202438,9039,1838,8539,0738,461.724.400
04 abr 202439,6039,6038,9238,9738,36933.700
03 abr 202439,0839,4539,0839,3738,761.286.200
02 abr 202439,1739,2339,0939,2338,621.396.900
01 abr 202439,6239,7839,5139,5838,96989.900
28 mar 202439,5939,7139,5939,6639,041.234.600
27 mar 202439,5539,7439,4939,7339,11986.200
26 mar 202439,6439,6639,4639,4738,861.067.000
25 mar 202439,4139,6039,4039,4538,84757.200
22 mar 202439,6039,6239,4839,5238,90844.300
21 mar 202439,8239,8939,7239,7239,10902.200
20 mar 202439,3839,8339,3239,8139,191.084.300
19 mar 202439,3239,5039,2139,3438,73912.300
18 mar 202439,4639,5039,3139,3238,711.306.300
15 mar 202439,5139,5539,3139,4338,821.474.200
14 mar 202439,8439,8439,3739,5438,921.079.200
13 mar 202439,8339,8939,7639,8239,20991.700
12 mar 202439,4939,7839,2939,7839,16858.000
11 mar 202439,4139,4439,2439,4238,811.158.200
08 mar 202439,9639,9739,5139,5638,941.307.300
07 mar 202439,6539,9239,5939,8639,24993.400
06 mar 202439,2239,3839,1239,2538,64830.400
05 mar 202438,9639,0638,6738,8038,20761.300
04 mar 202438,9439,1038,9239,0338,421.276.200
01 mar 202438,7939,1038,6339,1038,493.124.800
29 feb 202438,7338,8038,4838,6738,07749.400
28 feb 202438,5738,6338,4938,5637,96892.300
27 feb 202438,7438,8438,7038,8138,211.213.600
26 feb 202438,8838,8838,7338,8138,213.700.600
23 feb 202438,9238,9738,8138,8938,281.016.300
22 feb 202438,7238,9038,6738,8838,27839.800
21 feb 202438,2638,4238,2238,4037,80795.300
20 feb 202438,4638,4838,2238,3237,72903.700
16 feb 202438,2538,4938,1938,3037,70926.500
15 feb 202437,9638,2437,9638,2337,631.348.800
14 feb 202437,4537,7037,3937,7037,111.094.300
13 feb 202437,2937,3536,9937,1336,55974.600
12 feb 202437,7137,9037,7137,7637,173.799.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...