Mercados españoles cerrados

iShares U.S. Small-Cap Equity Factor ETF (SMLF)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
62,33+0,51 (+0,82%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202462,1862,4562,0662,3362,3332.800
23 may 202462,9262,9261,5361,8261,8274.000
22 may 202462,9463,0762,3262,5762,5747.000
21 may 202463,2163,2162,9563,0663,06415.600
20 may 202463,1763,4763,0463,3263,3226.200
17 may 202463,1263,1262,8163,0563,0549.800
16 may 202463,5463,5462,9863,0763,0757.000
15 may 202463,8063,8063,2163,6063,6096.900
14 may 202463,0063,1562,7163,0763,0772.700
13 may 202462,5662,8662,2562,2862,2841.900
10 may 202462,6362,6361,9762,2062,2022.600
09 may 202461,6362,3561,6362,3562,3567.800
08 may 202461,4361,7061,4261,5661,5649.000
07 may 202462,0462,3561,9761,9761,9731.900
06 may 202461,7261,9761,5661,9661,9651.200
03 may 202461,6162,0460,9761,3261,3227.000
02 may 202460,3460,6559,7560,5760,5726.000
01 may 202459,5860,7159,3859,7859,7846.100
30 abr 202460,5760,5759,6659,6659,6691.600
29 abr 202460,8060,9860,6760,9260,9249.100
26 abr 202460,0560,6860,0560,4560,4552.400
25 abr 202459,9060,2359,3260,1960,1932.000
24 abr 202460,4560,7060,0560,5060,5028.700
23 abr 202459,6760,7159,6160,4760,4740.700
22 abr 202459,0759,8158,8959,5759,5730.900
19 abr 202458,6759,1758,4858,9158,9122.000
18 abr 202459,1759,4658,6058,7158,71162.000
17 abr 202459,7259,8058,7658,9758,9733.500
16 abr 202459,2959,6058,8859,3359,3331.900
15 abr 202460,7960,8559,4259,5959,5935.000
12 abr 202461,2361,4260,1460,4460,4438.000
11 abr 202461,5861,5860,9561,4161,41170.300
10 abr 202461,6261,7160,9961,1761,1761.700
09 abr 202462,7962,8662,1062,5662,5646.300
08 abr 202462,5062,6762,2462,5362,5380.100
05 abr 202461,6862,3061,6862,3062,3046.700
04 abr 202463,0263,1061,6461,8161,8140.800
03 abr 202461,8962,5561,8962,3762,3783.400
02 abr 202462,3562,3561,7962,0162,0183.500
01 abr 202463,7463,7763,0563,1463,1428.900
28 mar 202463,5963,9163,4963,5863,5860.800
27 mar 202462,8363,4462,7363,3263,32447.100
26 mar 202462,8362,8762,3062,3062,30108.700
25 mar 202462,6262,7762,4462,4862,4875.400
22 mar 202463,0663,1562,3862,4662,4637.800
21 mar 202462,7763,3162,7763,0163,0187.300
21 mar 20240.169 Dividendo
20 mar 202461,4562,5861,2562,5562,3860.200
19 mar 202460,8361,5160,8361,4661,29267.600
18 mar 202461,2861,3160,9360,9660,8035.300
15 mar 202460,8561,3160,8561,0260,8633.500
14 mar 202462,0262,0660,7861,1460,9753.900
13 mar 202461,8262,2461,8262,0761,9040.300
12 mar 202461,6961,9461,3361,7461,5767.100
11 mar 202461,9361,9361,3761,6361,4653.600
08 mar 202462,5763,0161,8561,9661,7959.800
07 mar 202462,1662,3562,0462,2362,0654.100
06 mar 202461,9561,9561,4761,7761,6036.400
05 mar 202461,4061,6761,1061,3461,1737.300
04 mar 202462,0462,2161,6961,7861,6132.100
01 mar 202461,3761,7260,9161,5861,4170.200
29 feb 202461,3261,5660,7961,1761,0039.300
28 feb 202460,5860,8860,4160,7360,5744.500
27 feb 202460,6560,8560,6560,8060,6432.200
26 feb 202460,1160,4960,0460,3060,1428.700
23 feb 202460,1560,3759,8660,1860,0253.100
22 feb 202459,7060,0859,4760,0759,9140.000
21 feb 202459,1259,2958,8559,2859,1240.600
20 feb 202459,5159,6059,2959,4459,2833.100
16 feb 202460,2060,6860,0860,1660,0043.600
15 feb 202459,9360,6859,7560,5860,4238.700
14 feb 202458,9259,3958,6559,3659,2051.600
13 feb 202458,6758,8857,8758,2858,1259.000
12 feb 202459,5960,2859,5960,0859,9241.200
09 feb 202459,0159,4958,6959,4759,31176.400
08 feb 202458,1158,8257,9658,7358,5764.100
07 feb 202458,2058,3057,6158,1057,94107.500
06 feb 202457,9558,0457,5957,9757,8155.500
05 feb 202457,8957,9257,1457,8957,73175.400
02 feb 202457,8958,5757,6758,4058,2432.700
01 feb 202458,0158,4357,2758,4058,2456.600
31 ene 202458,6359,0457,6157,7057,5464.900
30 ene 202459,0559,1158,7858,9958,83156.800
29 ene 202458,5059,2458,3059,1659,0086.100
26 ene 202458,6358,8858,3558,4858,32101.200
25 ene 202458,6358,7758,0958,5558,3940.200
24 ene 202458,9759,0157,8958,0057,8479.400
23 ene 202458,9259,0858,0858,3058,1441.400
22 ene 202457,8658,5557,8658,5258,3647.400
19 ene 202457,0757,5356,7157,5357,3736.300
18 ene 202456,9556,9556,2956,8356,6829.000
17 ene 202456,2556,5955,9656,4756,3235.600
16 ene 202456,9457,0956,6056,9056,7564.800
12 ene 202458,0058,2557,1157,3257,1722.400
11 ene 202457,7757,7756,7957,4957,3328.400
10 ene 202457,7057,8057,2257,7957,6332.000
09 ene 202457,5657,7057,2257,7057,5449.000
08 ene 202457,2058,3856,9258,3858,2270.200
05 ene 202456,6757,4056,5157,1156,9636.100
04 ene 202456,9357,2856,9256,9356,7822.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...