Mercados españoles cerrados

iShares MSCI USA Value Factor ETF (VLUE)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
104,51-0,05 (-0,05%)
A partir del 01:20PM EDT. Mercado abierto.
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 2024104,72104,85104,42104,51104,51164.958
16 may 2024104,98105,20104,56104,56104,56777.500
15 may 2024104,68105,09104,33105,02105,02248.600
14 may 2024103,89104,13103,61103,95103,95184.500
13 may 2024103,57104,22103,47103,52103,52598.800
10 may 2024103,47103,54103,12103,25103,25122.800
09 may 2024102,37103,07102,20103,05103,05229.700
08 may 2024101,79102,46101,63102,35102,35222.600
07 may 2024102,40102,88102,16102,16102,16253.100
06 may 2024101,99102,31101,86102,27102,27174.700
03 may 2024101,55102,06101,18101,44101,44255.400
02 may 2024100,96101,06100,00100,79100,79197.100
01 may 2024100,25101,5699,97100,16100,16516.100
30 abr 2024102,23102,23100,95100,95100,951.957.100
29 abr 2024102,36102,91102,32102,81102,81143.400
26 abr 2024101,77102,53101,62102,17102,17265.600
25 abr 2024102,14102,74101,62102,50102,50153.600
24 abr 2024102,92103,30102,50103,12103,12214.500
23 abr 2024102,27103,16102,14102,80102,80247.300
22 abr 2024101,63102,53101,27101,99101,99156.200
19 abr 2024100,85101,58100,85101,24101,24256.500
18 abr 2024101,17101,65100,53100,85100,85234.700
17 abr 2024101,59101,86100,57100,82100,82333.900
16 abr 2024102,04102,04100,95101,23101,23409.300
15 abr 2024103,38103,88101,55101,93101,93437.700
12 abr 2024103,62103,69102,21102,45102,45511.900
11 abr 2024104,52104,60103,44104,26104,26362.600
10 abr 2024104,98105,14103,89104,24104,24474.200
09 abr 2024106,31106,52105,41106,39106,39222.400
08 abr 2024106,08106,43105,91105,96105,96407.500
05 abr 2024105,54106,33105,15106,05106,05204.800
04 abr 2024107,46107,80105,46105,62105,62239.800
03 abr 2024106,03106,89106,03106,74106,74378.200
02 abr 2024106,89107,11106,52106,79106,79346.500
01 abr 2024108,37108,50107,78107,88107,88338.700
28 mar 2024107,71108,54107,71108,31108,31268.700
27 mar 2024106,41107,79106,41107,79107,79264.000
26 mar 2024106,04106,38105,92105,94105,94365.600
25 mar 2024105,80106,27105,80105,98105,98384.900
22 mar 2024106,69106,87106,11106,11106,11267.400
21 mar 2024106,36107,00106,32106,61106,61265.100
21 mar 20240.69 Dividendo
20 mar 2024105,14106,62105,03106,54105,85321.800
19 mar 2024104,51105,35104,49105,25104,57299.700
18 mar 2024104,72104,99104,21104,80104,12150.800
15 mar 2024104,15104,94103,72104,46103,78440.500
14 mar 2024105,76105,76103,95104,54103,86473.400
13 mar 2024105,61106,42105,48105,72105,04379.100
12 mar 2024105,70106,01105,22105,81105,12550.200
11 mar 2024104,74105,65104,74105,57104,89327.800
08 mar 2024105,74106,08105,08105,08104,40299.300
07 mar 2024105,19105,85105,19105,47104,79458.900
06 mar 2024104,39105,25104,37104,77104,09285.100
05 mar 2024103,91104,63103,44103,84103,17343.900
04 mar 2024103,97104,92103,93104,39103,71325.500
01 mar 2024103,17103,98102,88103,89103,22291.000
29 feb 2024102,76103,09102,29102,83102,16332.600
28 feb 2024101,95102,62101,86102,15101,491.147.700
27 feb 2024102,20102,51102,04102,37101,71231.100
26 feb 2024102,37102,78101,99101,99101,33187.300
23 feb 2024102,17102,72102,08102,37101,71660.900
22 feb 2024101,96102,37101,69102,13101,47240.800
21 feb 2024101,35101,64100,99101,62100,96490.400
20 feb 2024101,07101,57101,07101,41100,75374.300
16 feb 2024101,85102,18101,51101,59100,93270.100
15 feb 2024101,02102,34101,02102,09101,43610.000
14 feb 2024100,65101,05100,33101,00100,35687.500
13 feb 2024100,40100,7999,33100,0899,43219.200
12 feb 2024100,82102,41100,82102,00101,34451.400
09 feb 2024100,45100,96100,23100,89100,24211.300
08 feb 2024100,34100,57100,02100,5299,87415.200
07 feb 2024100,64100,7399,98100,4899,83555.900
06 feb 202499,88100,5099,86100,3099,65269.800
05 feb 2024100,27100,2999,5299,8599,20390.600
02 feb 2024100,57101,2199,95100,73100,08424.000
01 feb 2024100,64101,1899,78101,17100,51416.200
31 ene 2024101,08101,68100,29100,3099,65485.400
30 ene 2024101,07101,52100,95101,37100,71439.500
29 ene 2024100,36100,89100,08100,83100,18237.600
26 ene 2024100,51101,05100,25100,4899,83353.500
25 ene 2024101,03101,52100,97101,49100,83449.500
24 ene 2024100,84101,02100,04100,1499,49308.000
23 ene 2024100,19100,5899,94100,4599,80169.700
22 ene 202499,98100,5499,84100,0799,42170.500
19 ene 202498,4799,9498,2499,6999,04264.900
18 ene 202498,3498,4197,4798,3697,72930.400
17 ene 202498,1498,6497,7498,1797,53345.300
16 ene 202499,0299,3298,5699,0298,38349.000
12 ene 202499,74100,3699,3499,5598,91116.800
11 ene 2024100,05100,2099,2099,8299,17737.500
10 ene 2024100,47100,5099,89100,3399,68283.800
09 ene 2024100,65100,85100,31100,5599,90306.400
08 ene 2024100,19101,35100,11101,34100,68309.700
05 ene 202499,62100,9199,60100,3299,67477.100
04 ene 202499,96100,5299,7699,7699,11383.600
03 ene 2024100,57100,9399,94100,2999,64184.300
02 ene 2024100,50101,84100,50101,30100,64370.100
29 dic 2023101,36101,66100,92101,16100,50259.700
28 dic 2023101,21101,74101,21101,55100,89241.700
27 dic 2023101,44101,59101,16101,49100,83472.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...