Mercados españoles abiertos en 6 hrs 11 min
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.736,89 +33,38 (+0,09%) Dólar/Euro
1,0893 -0,0001 (-0,01%) Petróleo Brent
80,09 +0,22 (+0,28%) Bitcoin EUR
65.037,83 -208,10 (-0,32%)
iShares IV Public Limited Company - iShares Edge MSCI USA Quality Factor UCITS ETF (IUQFF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 11:03AM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,83 | 46.300 |
| 04 jun 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
| 03 jun 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
| 31 may 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | 10.000 |
| 30 may 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
| 29 may 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
| 28 may 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | 6500 |
| 24 may 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 23 may 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | 3600 |
| 22 may 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
| 21 may 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
| 20 may 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
| 17 may 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | 1800 |
| 16 may 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | 300 |
| 15 may 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
| 14 may 2024 | 13,46 | 13,52 | 13,46 | 13,52 | 13,52 | 20.400 |
| 13 may 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
| 10 may 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | 22.200 |
| 09 may 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
| 08 may 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | 3000 |
| 07 may 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | - |
| 06 may 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | 3000 |
| 03 may 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
| 02 may 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | 1300 |
| 01 may 2024 | 13,17 | 13,17 | 13,17 | 13,17 | 13,17 | - |
| 30 abr 2024 | 13,17 | 13,17 | 13,17 | 13,17 | 13,17 | 10.600 |
| 29 abr 2024 | 13,17 | 13,17 | 13,17 | 13,17 | 13,17 | - |
| 26 abr 2024 | 13,20 | 13,20 | 13,17 | 13,17 | 13,17 | 15.500 |
| 25 abr 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | 11.600 |
| 24 abr 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 13,09 | 7000 |
| 23 abr 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
| 22 abr 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
| 19 abr 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
| 18 abr 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | 1900 |
| 17 abr 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 16 abr 2024 | 13,12 | 13,15 | 13,12 | 13,15 | 13,15 | 3900 |
| 15 abr 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 12 abr 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 11 abr 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 10 abr 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | 1400 |
| 09 abr 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | 74.200 |
| 08 abr 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | 3000 |
| 05 abr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | 900 |
| 04 abr 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 03 abr 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | 700 |
| 02 abr 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 01 abr 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 28 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 27 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | 73.500 |
| 26 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 25 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | 1900 |
| 22 mar 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | 7800 |
| 21 mar 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | 1500 |
| 20 mar 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
| 19 mar 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
| 18 mar 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | 7400 |
| 15 mar 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 14 mar 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 13 mar 2024 | 13,51 | 13,51 | 13,50 | 13,50 | 13,50 | 1700 |
| 12 mar 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | - |
| 11 mar 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | - |
| 08 mar 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | - |
| 07 mar 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | - |
| 06 mar 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | 3000 |
| 05 mar 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 04 mar 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | 200 |
| 01 mar 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 29 feb 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 28 feb 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 27 feb 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 26 feb 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 23 feb 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | 400 |
| 22 feb 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
| 21 feb 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
| 20 feb 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
| 16 feb 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
| 15 feb 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
| 14 feb 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
| 13 feb 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
| 12 feb 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
| 09 feb 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | 600 |
| 08 feb 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | 1400 |
| 07 feb 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
| 06 feb 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
| 05 feb 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
| 02 feb 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | 2200 |
| 01 feb 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 31 ene 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 30 ene 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 29 ene 2024 | 12,52 | 12,52 | 12,45 | 12,45 | 12,45 | 8200 |
| 26 ene 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 25 ene 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 24 ene 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | 1900 |
| 23 ene 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 22 ene 2024 | 12,55 | 12,55 | 12,49 | 12,49 | 12,49 | 17.000 |
| 19 ene 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
| 18 ene 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
| 17 ene 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
| 16 ene 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
| 12 ene 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | 1600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.