Mercados españoles cerrados

iShares MSCI Intl Small-Cap Multifactor ETF (ISCF)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,67+0,09 (+0,27%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202433,7333,7533,5233,6733,6727.952
24 may 202433,3433,6033,3433,5833,5839.400
23 may 202433,6133,6133,1033,1733,1741.100
22 may 202433,4533,5033,2733,3833,3825.000
21 may 202433,6033,7133,6033,6833,68102.800
20 may 202433,7133,8633,6933,7033,7019.700
17 may 202433,5633,7133,5633,7033,7038.400
16 may 202433,5833,6633,5133,5133,51109.000
15 may 202433,6233,7833,5133,7833,7825.400
14 may 202433,3533,4533,3233,4133,4115.500
13 may 202433,2633,3533,2133,2433,2422.100
10 may 202433,3733,3733,1833,1933,1934.900
09 may 202433,0333,2233,0333,2133,2114.500
08 may 202432,7632,9832,7632,9432,9415.300
07 may 202432,9933,0932,9333,0233,0236.600
06 may 202432,9532,9932,9032,9432,9418.000
03 may 202432,8232,8332,6532,7632,76107.700
02 may 202432,3232,5232,2532,4632,4668.900
01 may 202432,0032,3031,8631,9831,98345.800
30 abr 202432,3432,3832,0832,0932,0924.100
29 abr 202432,4532,6332,3932,5632,5634.600
26 abr 202432,0932,2632,0832,2032,2039.700
25 abr 202431,7231,9331,5931,8931,8945.000
24 abr 202432,1332,1331,9532,0332,0322.800
23 abr 202431,9132,2531,9132,1732,1719.700
22 abr 202431,7731,9431,7131,8431,8429.500
19 abr 202431,6031,7131,5331,5831,5826.400
18 abr 202431,7631,9231,6531,6931,6918.900
17 abr 202431,8131,8231,5931,6731,6721.500
16 abr 202431,6631,7531,5231,6031,6052.500
15 abr 202432,5032,5031,9832,0532,0513.700
12 abr 202432,4932,5132,1232,1432,1431.900
11 abr 202432,7732,8132,4732,7632,7624.100
10 abr 202432,6632,7632,5132,6432,6416.400
09 abr 202433,2433,2433,0033,0733,0722.600
08 abr 202433,0833,1033,0033,0433,0431.600
05 abr 202432,6732,9132,6432,8232,8215.500
04 abr 202433,1733,1732,6732,7032,7026.200
03 abr 202432,6532,9732,6532,9232,92362.900
02 abr 202432,6332,6632,5532,6532,6517.100
01 abr 202433,0333,0332,8632,8932,8924.800
28 mar 202432,9433,0332,9432,9832,9837.700
27 mar 202432,8533,0032,8133,0033,0029.500
26 mar 202432,8032,8032,6832,6832,6817.200
25 mar 202432,5532,7032,5532,6032,6014.100
22 mar 202432,7632,7632,5932,6332,6368.100
21 mar 202432,8232,8232,7432,7732,7727.300
20 mar 202432,3732,8332,3732,7932,7941.900
19 mar 202432,3132,4532,2632,3932,3919.200
18 mar 202432,4632,4632,3132,3332,3353.400
15 mar 202432,3732,4832,2732,3732,3718.700
14 mar 202432,5232,5232,1832,2632,2615.500
13 mar 202432,4932,5532,4232,4432,4421.600
12 mar 202432,3332,5232,2632,5032,5055.600
11 mar 202432,2832,3032,1532,2832,2897.300
08 mar 202432,7232,7232,4232,4632,4629.300
07 mar 202432,5232,6332,4932,5732,5743.200
06 mar 202432,2732,4132,2232,2632,26190.700
05 mar 202431,9632,0231,7731,9031,9071.100
04 mar 202431,9532,0331,8431,9531,95355.000
01 mar 202431,9732,1831,8532,1332,13117.100
29 feb 202431,9732,0031,7731,8531,8532.200
28 feb 202431,7731,8731,7531,7831,7839.700
27 feb 202431,8432,0031,8431,9431,9427.500
26 feb 202431,8531,8931,7231,8331,8386.700
23 feb 202431,8231,8831,7431,7531,7557.400
22 feb 202431,8131,8631,7431,8231,8240.600
21 feb 202431,5231,5531,4231,5531,5538.600
20 feb 202431,6331,6331,4231,5131,5136.800
16 feb 202431,4331,6631,4331,5331,5326.600
15 feb 202431,2731,5231,2731,4731,4718.400
14 feb 202431,0831,2631,0831,2631,2629.900
13 feb 202430,9830,9830,6830,8230,8225.500
12 feb 202431,3231,5331,3231,3631,36151.500
09 feb 202431,2331,3331,1631,3031,3020.400
08 feb 202431,2331,3031,1531,3031,3025.900
07 feb 202431,3631,3631,1631,2131,2159.100
06 feb 202431,1031,3731,1031,3431,3434.900
05 feb 202431,0531,1530,8831,0931,09285.700
02 feb 202431,4231,4231,2431,3531,3541.300
01 feb 202431,5331,7031,4431,6731,6724.700
31 ene 202431,6731,8031,3531,4231,4233.700
30 ene 202431,6131,6131,4631,5531,5537.800
29 ene 202431,5331,7331,3831,6431,6420.400
26 ene 202431,6131,6131,5131,5331,5327.100
25 ene 202431,5631,5631,3831,4831,4821.500
24 ene 202431,5731,5731,3131,3131,3117.300
23 ene 202431,1431,1530,9931,1231,1239.800
22 ene 202431,1731,3231,1431,1831,1820.300
19 ene 202430,8931,0530,7531,0131,0165.200
18 ene 202430,8631,0030,8230,9430,9457.200
17 ene 202430,5830,7230,5030,6230,6216.600
16 ene 202431,1831,2230,9431,0431,0429.500
12 ene 202431,7931,8131,5531,6331,6313.200
11 ene 202431,6431,6531,2631,5531,5528.200
10 ene 202431,5631,7031,5631,6431,6483.700
09 ene 202431,5431,5931,4831,5631,5631.700
08 ene 202431,4531,7631,4431,7331,7330.900
05 ene 202431,3031,6131,3031,3431,3431.300
04 ene 202431,3231,5331,3231,4431,4427.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...