Mercados españoles cerrados en 1 hr 29 mins

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

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
60,12-0,07 (-0,12%)
A partir del 10:00AM EDT. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202460,0560,1860,0560,1260,127943
14 jun 202460,5760,5760,0060,1960,1970.500
13 jun 202461,6161,6160,7361,1561,1528.200
12 jun 202461,9762,4460,2361,6361,6343.400
11 jun 202460,6960,8860,1460,7460,74872.200
11 jun 20240.168 Dividendo
10 jun 202460,6361,2560,5461,1861,0127.900
07 jun 202461,2061,3960,9461,1360,9647.300
06 jun 202461,8662,0061,5561,7161,5423.200
05 jun 202461,5762,0561,1662,0561,8838.400
04 jun 202461,6861,6961,0561,0760,9048.100
03 jun 202462,8962,9061,5962,1161,9474.300
31 may 202462,2062,3561,6262,3562,1838.500
30 may 202461,6262,0461,5261,8961,72372.300
29 may 202461,4361,5961,3361,5561,3863.000
28 may 202462,7162,7161,9262,2162,0456.000
24 may 202462,1862,4562,0662,3362,1632.800
23 may 202462,9262,9261,5361,8261,6574.000
22 may 202462,9463,0762,3262,5762,4047.000
21 may 202463,2163,2162,9563,0662,89415.600
20 may 202463,1763,4763,0463,3263,1526.200
17 may 202463,1263,1262,8163,0562,8849.800
16 may 202463,5463,5462,9863,0762,9057.000
15 may 202463,8063,8063,2163,6063,4396.900
14 may 202463,0063,1562,7163,0762,9072.700
13 may 202462,5662,8662,2562,2862,1141.900
10 may 202462,6362,6361,9762,2062,0322.600
09 may 202461,6362,3561,6362,3562,1867.800
08 may 202461,4361,7061,4261,5661,3949.000
07 may 202462,0462,3561,9761,9761,8031.900
06 may 202461,7261,9761,5661,9661,7951.200
03 may 202461,6162,0460,9761,3261,1527.000
02 may 202460,3460,6559,7560,5760,4026.000
01 may 202459,5860,7159,3859,7859,6246.100
30 abr 202460,5760,5759,6659,6659,5091.600
29 abr 202460,8060,9860,6760,9260,7549.100
26 abr 202460,0560,6860,0560,4560,2852.400
25 abr 202459,9060,2359,3260,1960,0232.000
24 abr 202460,4560,7060,0560,5060,3328.700
23 abr 202459,6760,7159,6160,4760,3040.700
22 abr 202459,0759,8158,8959,5759,4130.900
19 abr 202458,6759,1758,4858,9158,7522.000
18 abr 202459,1759,4658,6058,7158,55162.000
17 abr 202459,7259,8058,7658,9758,8133.500
16 abr 202459,2959,6058,8859,3359,1731.900
15 abr 202460,7960,8559,4259,5959,4335.000
12 abr 202461,2361,4260,1460,4460,2738.000
11 abr 202461,5861,5860,9561,4161,24170.300
10 abr 202461,6261,7160,9961,1761,0061.700
09 abr 202462,7962,8662,1062,5662,3946.300
08 abr 202462,5062,6762,2462,5362,3680.100
05 abr 202461,6862,3061,6862,3062,1346.700
04 abr 202463,0263,1061,6461,8161,6440.800
03 abr 202461,8962,5561,8962,3762,2083.400
02 abr 202462,3562,3561,7962,0161,8483.500
01 abr 202463,7463,7763,0563,1462,9728.900
28 mar 202463,5963,9163,4963,5863,4160.800
27 mar 202462,8363,4462,7363,3263,15447.100
26 mar 202462,8362,8762,3062,3062,13108.700
25 mar 202462,6262,7762,4462,4862,3175.400
22 mar 202463,0663,1562,3862,4662,2937.800
21 mar 202462,7763,3162,7763,0162,8487.300
21 mar 20240.169 Dividendo
20 mar 202461,4562,5861,2562,5562,2160.200
19 mar 202460,8361,5160,8361,4661,13267.600
18 mar 202461,2861,3160,9360,9660,6335.300
15 mar 202460,8561,3160,8561,0260,6933.500
14 mar 202462,0262,0660,7861,1460,8153.900
13 mar 202461,8262,2461,8262,0761,7340.300
12 mar 202461,6961,9461,3361,7461,4067.100
11 mar 202461,9361,9361,3761,6361,2953.600
08 mar 202462,5763,0161,8561,9661,6259.800
07 mar 202462,1662,3562,0462,2361,8954.100
06 mar 202461,9561,9561,4761,7761,4336.400
05 mar 202461,4061,6761,1061,3461,0137.300
04 mar 202462,0462,2161,6961,7861,4432.100
01 mar 202461,3761,7260,9161,5861,2470.200
29 feb 202461,3261,5660,7961,1760,8439.300
28 feb 202460,5860,8860,4160,7360,4044.500
27 feb 202460,6560,8560,6560,8060,4732.200
26 feb 202460,1160,4960,0460,3059,9728.700
23 feb 202460,1560,3759,8660,1859,8553.100
22 feb 202459,7060,0859,4760,0759,7440.000
21 feb 202459,1259,2958,8559,2858,9640.600
20 feb 202459,5159,6059,2959,4459,1233.100
16 feb 202460,2060,6860,0860,1659,8343.600
15 feb 202459,9360,6859,7560,5860,2538.700
14 feb 202458,9259,3958,6559,3659,0451.600
13 feb 202458,6758,8857,8758,2857,9659.000
12 feb 202459,5960,2859,5960,0859,7641.200
09 feb 202459,0159,4958,6959,4759,15176.400
08 feb 202458,1158,8257,9658,7358,4164.100
07 feb 202458,2058,3057,6158,1057,78107.500
06 feb 202457,9558,0457,5957,9757,6555.500
05 feb 202457,8957,9257,1457,8957,58175.400
02 feb 202457,8958,5757,6758,4058,0832.700
01 feb 202458,0158,4357,2758,4058,0856.600
31 ene 202458,6359,0457,6157,7057,3964.900
30 ene 202459,0559,1158,7858,9958,67156.800
29 ene 202458,5059,2458,3059,1658,8486.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...