U.S. markets closed

iShares MSCI EAFE Min Vol Factor ETF (EFAV)

Cboe US - Cboe US Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
69.36+0.17 (+0.24%)
Al cierre: 04:00PM EDT
69.36 0.00 (0.00%)
Fuera de horario: 04:08PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202469.2569.4369.1269.3669.36395,400
27 jun 202469.1769.3269.0569.1969.19209,400
26 jun 202469.0069.2468.9969.0869.08179,500
25 jun 202469.5169.6469.4169.6269.62360,400
24 jun 202469.4469.6869.4469.5469.54249,800
21 jun 202468.8468.9568.6668.8168.81338,600
20 jun 202469.0669.2569.0069.1869.18369,100
18 jun 202469.1069.3469.1069.3269.32249,700
17 jun 202468.7869.0968.5669.0869.08374,800
14 jun 202468.9269.0068.6668.9868.98337,800
13 jun 202469.5969.5969.2069.3269.32376,400
12 jun 202470.4670.4669.9970.0470.04297,700
11 jun 202469.4669.6669.2369.5469.54391,700
11 jun 20241.425 Dividendo
10 jun 202471.3371.6971.3171.6470.21281,700
07 jun 202471.7871.9771.5671.6270.20272,800
06 jun 202472.0172.3972.0072.3670.92364,200
05 jun 202472.1972.2271.8572.1070.67239,000
04 jun 202471.8972.1171.7971.9970.56339,900
03 jun 202471.7472.0671.6871.8970.46285,300
31 may 202471.3471.7371.2371.6570.22772,300
30 may 202470.6370.8970.6170.7669.35279,700
29 may 202470.4870.5870.2170.2768.87374,900
28 may 202471.4971.5270.9771.1569.73323,200
24 may 202471.1571.3771.1571.2969.87189,000
23 may 202471.7071.7070.8670.9569.54300,500
22 may 202471.4771.6671.3371.4470.02662,200
21 may 202471.8772.1071.8772.0370.60291,600
20 may 202472.0772.2171.9872.0070.57168,700
17 may 202471.8572.0871.8072.0670.63379,300
16 may 202471.9972.0871.8871.9070.47299,500
15 may 202471.8572.1471.7772.1270.69263,600
14 may 202471.5571.7171.5171.7170.28236,700
13 may 202471.5271.6771.4171.4570.03273,900
10 may 202471.4471.5671.3971.4970.07422,100
09 may 202470.7671.2870.7671.2769.85653,400
08 may 202470.5170.7170.5170.6669.25270,600
07 may 202470.7670.8970.6370.7569.34359,100
06 may 202470.5970.7270.5570.6869.27264,800
03 may 202470.6270.6970.2070.4769.07380,800
02 may 202469.6870.1069.5270.0268.63493,100
01 may 202469.1469.8069.0869.1867.80433,800
30 abr 202469.5969.8369.2769.3267.94392,600
29 abr 202469.6269.9669.6269.8468.45325,800
26 abr 202469.2969.5269.2669.4368.05623,200
25 abr 202468.6869.3768.6869.3067.92460,600
24 abr 202469.6569.6969.3169.5168.13330,000
23 abr 202469.4669.9269.4669.8468.45496,700
22 abr 202468.8469.4468.8269.3167.93651,600
19 abr 202468.0968.3668.0668.2566.89684,600
18 abr 202467.9068.1467.7467.8266.47367,600
17 abr 202468.0568.1567.6967.9566.60465,000
16 abr 202467.9568.1167.6867.8566.50469,500
15 abr 202469.1169.1168.3568.4267.06434,700
12 abr 202468.9569.1768.5868.6367.26740,400
11 abr 202469.4969.6168.8869.3968.01500,300
10 abr 202469.2569.4168.9969.1967.81735,300
09 abr 202470.0470.1569.7269.9068.51496,600
08 abr 202469.9270.0969.8669.9568.56390,000
05 abr 202469.6169.9469.5269.8268.43653,900
04 abr 202470.4770.5169.6969.7668.37397,300
03 abr 202469.9070.3369.8670.2168.81472,000
02 abr 202470.0070.1069.9470.0768.68345,800
01 abr 202470.6670.7470.3670.5069.10487,100
28 mar 202470.7870.9170.7670.8869.47936,600
27 mar 202470.9071.1770.9071.1569.73597,400
26 mar 202470.8670.9370.7570.7669.356,494,600
25 mar 202470.7270.9670.7270.7869.37261,000
22 mar 202471.0071.0970.8970.9569.54374,900
21 mar 202471.1171.1470.8770.9169.50420,800
20 mar 202470.6871.2170.5371.1369.72693,000
19 mar 202470.5970.7770.4570.6669.25465,200
18 mar 202470.6670.6870.5270.5769.17433,100
15 mar 202470.6570.7770.4170.5869.18301,200
14 mar 202470.9571.0170.3970.6069.20264,900
13 mar 202470.8871.1270.8870.9869.57372,400
12 mar 202470.7470.9970.5570.9869.57388,000
11 mar 202470.6770.8170.5170.7569.34286,300
08 mar 202471.2071.3270.9871.1069.69641,700
07 mar 202470.8071.0570.7870.9869.57507,500
06 mar 202470.1770.4470.1670.2768.87317,800
05 mar 202469.6469.8669.5069.6468.25345,600
04 mar 202469.4269.6169.3969.5368.15484,900
01 mar 202469.4669.7669.2769.7468.35456,000
29 feb 202469.7369.8269.2569.4168.03943,900
28 feb 202469.5569.6069.4469.5268.14329,700
27 feb 202469.6869.8869.6869.8868.49330,200
26 feb 202469.9870.0469.7269.8168.42570,700
23 feb 202469.7269.9969.7269.9268.53303,300
22 feb 202469.5969.7369.4769.7168.321,118,500
21 feb 202469.3469.5969.2369.5468.16965,900
20 feb 202469.3569.6669.3269.4268.04409,600
16 feb 202468.4968.8768.4768.6967.32890,800
15 feb 202468.1368.4668.1368.4467.08856,600
14 feb 202467.7468.0167.7467.9766.623,522,600
13 feb 202467.7867.8767.2967.4666.12545,000
12 feb 202468.1868.4668.1868.3366.97398,300
09 feb 202468.0668.3167.9768.2566.89584,000
08 feb 202468.2468.2467.9668.1566.79378,700
07 feb 202468.7768.8368.6368.6867.31392,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...