Mercados españoles abiertos en 3 hrs 20 min

Delaware Ivy Value R (IYVLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,79+0,02 (+0,12%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202416,7916,7916,7916,7916,79-
27 jun 202416,7716,7716,7716,7716,77-
26 jun 202416,7416,7416,7416,7416,74-
25 jun 202416,8416,8416,8416,8416,84-
24 jun 202417,0017,0017,0017,0017,00-
21 jun 202416,8616,8616,8616,8616,86-
20 jun 202416,9116,9116,9116,9116,91-
18 jun 202416,8116,8116,8116,8116,81-
17 jun 202416,7416,7416,7416,7416,74-
14 jun 202416,6316,6316,6316,6316,63-
13 jun 202416,7316,7316,7316,7316,73-
12 jun 202416,7916,7916,7916,7916,79-
11 jun 202416,7116,7116,7116,7116,71-
10 jun 202416,8016,8016,8016,8016,80-
07 jun 202416,8416,8416,8416,8416,84-
06 jun 202416,8316,8316,8316,8316,83-
05 jun 202416,8316,8316,8316,8316,83-
04 jun 202416,8816,8816,8816,8816,88-
03 jun 202416,8916,8916,8916,8916,89-
31 may 202416,6516,6516,6516,6516,65-
30 may 202416,6516,6516,6516,6516,65-
29 may 202416,5716,5716,5716,5716,57-
28 may 202416,7316,7316,7316,7316,73-
24 may 202416,8816,8816,8816,8816,88-
23 may 202416,8616,8616,8616,8616,86-
22 may 202417,0917,0917,0917,0917,09-
21 may 202417,1217,1217,1217,1217,12-
20 may 202417,1317,1317,1317,1317,13-
17 may 202417,2617,2617,2617,2617,26-
16 may 202417,2317,2317,2317,2317,23-
15 may 202417,2017,2017,2017,2017,20-
14 may 202417,1617,1617,1617,1617,16-
13 may 202417,1517,1517,1517,1517,15-
10 may 202417,1617,1617,1617,1617,16-
09 may 202417,1217,1217,1217,1217,12-
08 may 202417,0317,0317,0317,0317,03-
07 may 202417,0317,0317,0317,0317,03-
06 may 202416,9916,9916,9916,9916,99-
03 may 202416,9016,9016,9016,9016,90-
02 may 202416,8316,8316,8316,8316,83-
01 may 202416,8516,8516,8516,8516,85-
30 abr 202416,8716,8716,8716,8716,87-
29 abr 202417,0617,0617,0617,0617,06-
26 abr 202417,0117,0117,0117,0117,01-
25 abr 202417,0517,0517,0517,0517,05-
24 abr 202417,0417,0417,0417,0417,04-
23 abr 202417,1217,1217,1217,1217,12-
22 abr 202417,0317,0317,0317,0317,03-
19 abr 202416,9516,9516,9516,9516,95-
18 abr 202416,7916,7916,7916,7916,79-
17 abr 202416,6916,6916,6916,6916,69-
16 abr 202416,7716,7716,7716,7716,77-
15 abr 202416,8616,8616,8616,8616,86-
12 abr 202417,1817,1817,1817,1817,18-
11 abr 202417,1817,1817,1817,1817,18-
10 abr 202417,2517,2517,2517,2517,25-
09 abr 202417,4717,4717,4717,4717,47-
08 abr 202417,4517,4517,4517,4517,45-
05 abr 202417,4617,4617,4617,4617,46-
04 abr 202417,3717,3717,3717,3717,37-
03 abr 202417,5017,5017,5017,5017,50-
02 abr 202417,5417,5417,5417,5417,54-
01 abr 202417,6517,6517,6517,6517,65-
28 mar 202417,7517,7517,7517,7517,75-
27 mar 202417,6617,6617,6617,6617,66-
26 mar 202417,3917,3917,3917,3917,39-
25 mar 202417,3717,3717,3717,3717,37-
22 mar 202417,5617,5617,5617,5617,56-
22 mar 20240.122 Dividendo
21 mar 202417,5617,5617,5617,5617,44-
20 mar 202417,4817,4817,4817,4817,36-
19 mar 202417,3717,3717,3717,3717,25-
18 mar 202417,2717,2717,2717,2717,15-
15 mar 202417,2417,2417,2417,2417,12-
14 mar 202417,2217,2217,2217,2217,10-
13 mar 202417,3617,3617,3617,3617,24-
12 mar 202417,4117,4117,4117,4117,29-
11 mar 202417,3317,3317,3317,3317,21-
08 mar 202417,2517,2517,2517,2517,13-
07 mar 202417,2417,2417,2417,2417,12-
06 mar 202417,1917,1917,1917,1917,07-
05 mar 202417,1017,1017,1017,1016,98-
04 mar 202417,1117,1117,1117,1116,99-
01 mar 202417,0317,0317,0317,0316,91-
29 feb 202417,0117,0117,0117,0116,89-
28 feb 202416,9616,9616,9616,9616,84-
27 feb 202416,9816,9816,9816,9816,86-
26 feb 202416,9116,9116,9116,9116,79-
23 feb 202417,0017,0017,0017,0016,88-
22 feb 202416,9616,9616,9616,9616,84-
21 feb 202416,8716,8716,8716,8716,75-
20 feb 202416,7916,7916,7916,7916,67-
16 feb 202416,8116,8116,8116,8116,69-
15 feb 202416,8316,8316,8316,8316,71-
14 feb 202416,6416,6416,6416,6416,52-
13 feb 202416,5716,5716,5716,5716,45-
12 feb 202416,7516,7516,7516,7516,63-
09 feb 202416,6716,6716,6716,6716,55-
08 feb 202416,7016,7016,7016,7016,58-
07 feb 202416,6616,6616,6616,6616,54-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...