Mercados españoles cerrados

iShares Core S&P U.S. Value ETF (IUSV)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
90,42+0,27 (+0,30%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202490,2190,4290,0390,4290,42406.016
16 may 202490,1990,4290,0790,1590,15396.300
15 may 202489,9490,1789,7690,0990,09480.900
14 may 202489,4189,6489,0889,4489,44342.900
13 may 202489,5389,7789,1389,2089,20376.500
10 may 202489,2189,3189,0689,2189,21337.500
09 may 202488,2789,0088,1889,0089,00384.500
08 may 202487,8988,3087,8788,2088,20416.300
07 may 202487,9388,2787,9388,1188,11425.700
06 may 202487,8087,8887,5187,8487,84470.300
03 may 202487,4287,5086,8587,2887,28342.500
02 may 202486,8186,9786,1686,8386,83417.300
01 may 202486,3587,2986,1586,2686,26668.600
30 abr 202487,2887,3386,4886,5186,51590.100
29 abr 202487,3387,6487,1887,5387,53602.300
26 abr 202487,0587,4186,8587,1287,12403.100
25 abr 202487,1487,4486,5887,2987,29432.200
24 abr 202487,4087,6687,0987,5687,56463.000
23 abr 202487,1487,7187,0787,5287,52363.400
22 abr 202486,5387,3886,1986,9286,92415.700
19 abr 202485,7386,3685,7386,2686,26766.300
18 abr 202485,7586,0785,3485,5885,58407.700
17 abr 202485,8585,9685,1785,3985,39501.400
16 abr 202486,1586,1585,3485,5085,50588.800
15 abr 202487,1787,4285,6885,9085,90937.400
12 abr 202487,2687,4086,1786,4286,42504.200
11 abr 202488,2088,2087,2487,7187,71728.200
10 abr 202488,1888,3987,5387,9287,922.487.600
09 abr 202489,0489,2988,5189,2089,20414.000
08 abr 202488,8389,1688,8288,9588,95446.200
05 abr 202488,4189,0488,2188,8388,83702.300
04 abr 202489,6989,8388,1688,3188,31625.400
03 abr 202489,2689,4488,9389,1489,14441.700
02 abr 202489,5389,5389,0489,3089,30547.800
01 abr 202490,5490,5489,8389,9289,92824.600
28 mar 202490,2390,6490,1590,4490,44564.700
27 mar 202489,1990,1189,1990,1190,11444.400
26 mar 202488,7888,9588,6688,6988,69441.400
25 mar 202488,9489,0988,6888,7088,70451.700
22 mar 202489,3689,5888,8288,8288,82433.300
21 mar 202489,1089,6389,0489,3689,36400.200
21 mar 20240.44 Dividendo
20 mar 202488,6189,3588,4289,2688,82561.700
19 mar 202488,1988,6988,1688,6488,20442.600
18 mar 202488,1588,4787,9188,1887,75462.400
15 mar 202487,6888,2487,6888,0187,58403.800
14 mar 202488,8088,8087,6088,1387,70675.200
13 mar 202488,6689,0488,4788,7288,28379.000
12 mar 202488,5788,8088,1988,5988,15439.500
11 mar 202488,0388,4887,8088,4688,02748.300
08 mar 202488,2788,5388,0688,0987,66493.800
07 mar 202488,1588,3587,9988,0887,65587.800
06 mar 202487,6088,0587,4687,7187,28645.600
05 mar 202487,3187,7786,9587,2386,80497.700
04 mar 202487,1487,5987,1287,4086,971.742.400
01 mar 202487,0087,2486,5887,1986,76567.300
29 feb 202487,0387,2286,6586,8186,38662.900
28 feb 202486,5586,9886,5086,7686,33567.900
27 feb 202486,6886,7986,4786,7286,29581.600
26 feb 202487,0287,1486,4486,5086,07597.400
23 feb 202486,8387,1586,7086,9686,53447.100
22 feb 202486,3186,8486,0786,6786,24500.500
21 feb 202485,7586,1185,5686,0785,65513.300
20 feb 202485,6986,0185,5285,7085,28464.600
16 feb 202485,8886,1985,5385,7785,35529.400
15 feb 202485,1586,1085,1485,9785,552.202.200
14 feb 202484,7284,9184,3484,8584,43394.600
13 feb 202484,7785,0283,7484,3583,93455.500
12 feb 202485,0885,7885,0485,6085,18440.500
09 feb 202485,0585,0584,6285,0484,62588.900
08 feb 202484,8585,0584,6085,0284,60546.000
07 feb 202485,0885,1484,7184,9584,53495.400
06 feb 202484,4184,8784,2384,7884,36520.700
05 feb 202484,7084,7084,0384,2083,78499.200
02 feb 202484,8685,4084,4384,9984,57562.000
01 feb 202484,5585,1984,0585,1884,76783.400
31 ene 202485,2685,3784,3784,4284,001.692.300
30 ene 202484,9185,3884,7485,2784,85522.100
29 ene 202484,5185,0184,4185,0084,58786.200
26 ene 202484,5084,7684,4584,6484,22558.100
25 ene 202484,2884,5683,9384,5684,14533.100
24 ene 202484,4684,5783,7783,7883,37436.300
23 ene 202484,2384,3483,9684,2183,79495.800
22 ene 202483,9784,2883,8584,0283,61704.400
19 ene 202483,3183,9382,8683,7883,37471.400
18 ene 202482,8883,1682,4183,0882,671.060.900
17 ene 202482,9083,3582,5582,8782,46422.700
16 ene 202483,6783,6783,1683,3882,97815.500
12 ene 202484,2884,5383,7784,0183,60498.000
11 ene 202484,3784,3783,5283,9883,571.022.300
10 ene 202484,2884,4884,0184,3383,91402.500
09 ene 202484,3084,4784,1484,3283,90431.000
08 ene 202484,0084,8083,8684,7784,35833.400
05 ene 202483,9284,6083,8784,1983,77729.600
04 ene 202484,1884,5383,9884,0083,59507.900
03 ene 202484,5084,6483,9884,0583,64548.800
02 ene 202484,1085,0383,9984,8584,431.519.400
29 dic 202384,5284,6084,1084,3383,91430.600
28 dic 202384,3284,6884,3284,6184,19480.800
27 dic 202384,3384,5084,1184,4884,06520.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...