U.S. markets closed
F S&P 500
5,565.00 -3.75 (-0.07%) F Dow Jones
39,665.00 -23.00 (-0.06%) F Nasdaq
20,246.25 -9.00 (-0.04%) E-mini Russell 2000 Index Futur
2,055.40 +0.40 (+0.02%) Petróleo
82.95 +0.14 (+0.17%) Oro
2,340.50 +7.10 (+0.30%)
iShares International Developed Small Cap Value Factor ETF (ISVL)
Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:36PM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 34.92 | 35.01 | 34.91 | 35.01 | 35.01 | 2,559 |
| 01 jul 2024 | 35.18 | 35.18 | 34.95 | 34.95 | 34.95 | 1,400 |
| 28 jun 2024 | 34.99 | 34.99 | 34.87 | 34.94 | 34.94 | 3,100 |
| 27 jun 2024 | 34.90 | 34.97 | 34.87 | 34.97 | 34.97 | 1,000 |
| 26 jun 2024 | 34.74 | 34.74 | 34.63 | 34.72 | 34.72 | 1,000 |
| 25 jun 2024 | 34.89 | 34.96 | 34.89 | 34.92 | 34.92 | 1,900 |
| 24 jun 2024 | 35.17 | 35.17 | 35.11 | 35.13 | 35.13 | 2,100 |
| 21 jun 2024 | 34.72 | 34.73 | 34.69 | 34.73 | 34.73 | 15,200 |
| 20 jun 2024 | 35.08 | 35.08 | 35.00 | 35.08 | 35.08 | 2,100 |
| 18 jun 2024 | 34.91 | 35.02 | 34.89 | 35.02 | 35.02 | 5,500 |
| 17 jun 2024 | 34.59 | 34.81 | 34.59 | 34.81 | 34.81 | 2,500 |
| 14 jun 2024 | 34.73 | 34.74 | 34.53 | 34.70 | 34.70 | 5,600 |
| 13 jun 2024 | 34.98 | 34.98 | 34.83 | 34.97 | 34.97 | 500 |
| 12 jun 2024 | 35.79 | 35.87 | 35.56 | 35.56 | 35.56 | 1,500 |
| 11 jun 2024 | 35.05 | 35.11 | 34.98 | 35.07 | 35.07 | 2,800 |
| 11 jun 2024 | 0.62 Dividendo | |||||
| 10 jun 2024 | 35.94 | 36.13 | 35.91 | 36.13 | 35.51 | 5,500 |
| 07 jun 2024 | 36.10 | 36.10 | 35.90 | 35.91 | 35.29 | 2,700 |
| 06 jun 2024 | 36.37 | 36.48 | 36.37 | 36.48 | 35.86 | 300 |
| 05 jun 2024 | 36.12 | 36.37 | 36.12 | 36.37 | 35.75 | 600 |
| 04 jun 2024 | 36.29 | 36.43 | 36.29 | 36.37 | 35.75 | 1,700 |
| 03 jun 2024 | 36.64 | 36.70 | 36.64 | 36.70 | 36.07 | 500 |
| 31 may 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 35.99 | 300 |
| 30 may 2024 | 36.31 | 36.35 | 36.31 | 36.34 | 35.71 | 3,600 |
| 29 may 2024 | 36.09 | 36.09 | 35.83 | 35.83 | 35.22 | 1,200 |
| 28 may 2024 | 36.57 | 36.68 | 36.40 | 36.44 | 35.81 | 2,900 |
| 24 may 2024 | 36.26 | 36.47 | 36.26 | 36.41 | 35.79 | 1,000 |
| 23 may 2024 | 36.48 | 36.48 | 35.98 | 35.98 | 35.36 | 1,400 |
| 22 may 2024 | 36.36 | 36.36 | 36.16 | 36.16 | 35.54 | 1,200 |
| 21 may 2024 | 36.56 | 36.63 | 36.51 | 36.58 | 35.96 | 3,200 |
| 20 may 2024 | 36.57 | 36.61 | 36.50 | 36.50 | 35.88 | 1,300 |
| 17 may 2024 | 36.48 | 36.51 | 36.42 | 36.47 | 35.84 | 1,100 |
| 16 may 2024 | 36.41 | 36.41 | 36.26 | 36.28 | 35.66 | 1,900 |
| 15 may 2024 | 36.27 | 36.49 | 36.27 | 36.49 | 35.86 | 1,100 |
| 14 may 2024 | 36.10 | 36.17 | 36.05 | 36.15 | 35.53 | 5,300 |
| 13 may 2024 | 36.09 | 36.11 | 35.97 | 35.98 | 35.36 | 2,100 |
| 10 may 2024 | 35.96 | 36.10 | 35.96 | 36.01 | 35.40 | 1,900 |
| 09 may 2024 | 35.67 | 36.00 | 35.67 | 36.00 | 35.38 | 700 |
| 08 may 2024 | 35.43 | 35.66 | 35.43 | 35.64 | 35.03 | 1,600 |
| 07 may 2024 | 35.65 | 35.70 | 35.55 | 35.57 | 34.96 | 3,300 |
| 06 may 2024 | 35.49 | 35.60 | 35.48 | 35.56 | 34.95 | 7,200 |
| 03 may 2024 | 35.19 | 35.33 | 35.19 | 35.29 | 34.68 | 1,600 |
| 02 may 2024 | 34.81 | 35.04 | 34.70 | 35.04 | 34.43 | 1,800 |
| 01 may 2024 | 34.63 | 34.87 | 34.44 | 34.53 | 33.94 | 3,200 |
| 30 abr 2024 | 34.94 | 34.94 | 34.66 | 34.66 | 34.06 | 25,000 |
| 29 abr 2024 | 35.01 | 35.26 | 35.01 | 35.26 | 34.65 | 3,600 |
| 26 abr 2024 | 34.82 | 34.89 | 34.71 | 34.82 | 34.22 | 3,700 |
| 25 abr 2024 | 34.26 | 34.51 | 34.26 | 34.51 | 33.92 | 8,700 |
| 24 abr 2024 | 34.76 | 34.76 | 34.62 | 34.62 | 34.03 | 1,400 |
| 23 abr 2024 | 34.62 | 34.81 | 34.62 | 34.75 | 34.15 | 2,800 |
| 22 abr 2024 | 34.40 | 34.48 | 34.39 | 34.44 | 33.85 | 1,100 |
| 19 abr 2024 | 34.24 | 34.35 | 34.17 | 34.17 | 33.59 | 3,100 |
| 18 abr 2024 | 34.45 | 34.45 | 34.24 | 34.24 | 33.65 | 1,000 |
| 17 abr 2024 | 34.38 | 34.38 | 34.24 | 34.25 | 33.66 | 1,300 |
| 16 abr 2024 | 34.27 | 34.27 | 34.05 | 34.19 | 33.61 | 3,100 |
| 15 abr 2024 | 35.06 | 35.06 | 34.58 | 34.59 | 34.00 | 4,100 |
| 12 abr 2024 | 35.10 | 35.10 | 34.73 | 34.73 | 34.13 | 900 |
| 11 abr 2024 | 35.35 | 35.36 | 35.06 | 35.29 | 34.68 | 4,000 |
| 10 abr 2024 | 35.37 | 35.37 | 35.23 | 35.23 | 34.62 | 2,000 |
| 09 abr 2024 | 35.83 | 35.83 | 35.54 | 35.67 | 35.06 | 4,700 |
| 08 abr 2024 | 35.71 | 35.80 | 35.71 | 35.74 | 35.13 | 1,900 |
| 05 abr 2024 | 35.27 | 35.56 | 35.27 | 35.50 | 34.89 | 10,200 |
| 04 abr 2024 | 35.69 | 35.73 | 35.27 | 35.27 | 34.66 | 3,200 |
| 03 abr 2024 | 35.19 | 35.49 | 35.19 | 35.43 | 34.82 | 3,000 |
| 02 abr 2024 | 35.12 | 35.12 | 35.06 | 35.11 | 34.50 | 7,900 |
| 01 abr 2024 | 35.68 | 35.83 | 35.34 | 35.41 | 34.80 | 6,400 |
| 28 mar 2024 | 35.44 | 35.46 | 35.34 | 35.46 | 34.85 | 2,900 |
| 27 mar 2024 | 35.39 | 35.53 | 35.37 | 35.53 | 34.92 | 2,200 |
| 26 mar 2024 | 35.26 | 35.39 | 35.23 | 35.23 | 34.62 | 1,200 |
| 25 mar 2024 | 35.25 | 35.25 | 35.14 | 35.14 | 34.54 | 1,600 |
| 22 mar 2024 | 35.23 | 35.23 | 35.07 | 35.12 | 34.52 | 3,000 |
| 21 mar 2024 | 35.25 | 35.25 | 35.20 | 35.23 | 34.63 | 1,400 |
| 20 mar 2024 | 34.86 | 35.27 | 34.86 | 35.23 | 34.62 | 1,200 |
| 19 mar 2024 | 34.72 | 34.82 | 34.72 | 34.82 | 34.23 | 500 |
| 18 mar 2024 | 34.83 | 34.87 | 34.77 | 34.77 | 34.18 | 1,600 |
| 15 mar 2024 | 34.89 | 34.89 | 34.79 | 34.80 | 34.20 | 1,100 |
| 14 mar 2024 | 34.97 | 34.98 | 34.53 | 34.64 | 34.04 | 2,900 |
| 13 mar 2024 | 34.68 | 34.85 | 34.68 | 34.85 | 34.25 | 500 |
| 12 mar 2024 | 34.54 | 34.78 | 34.54 | 34.78 | 34.18 | 400 |
| 11 mar 2024 | 34.55 | 34.59 | 34.39 | 34.53 | 33.94 | 2,700 |
| 08 mar 2024 | 34.90 | 34.91 | 34.78 | 34.78 | 34.18 | 700 |
| 07 mar 2024 | 34.63 | 34.80 | 34.63 | 34.78 | 34.18 | 1,900 |
| 06 mar 2024 | 34.33 | 34.54 | 34.33 | 34.44 | 33.85 | 2,800 |
| 05 mar 2024 | 34.09 | 34.09 | 33.95 | 33.95 | 33.37 | 3,700 |
| 04 mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.39 | 800 |
| 01 mar 2024 | 33.98 | 34.20 | 33.98 | 34.15 | 33.56 | 1,200 |
| 29 feb 2024 | 33.94 | 33.94 | 33.85 | 33.85 | 33.27 | 4,000 |
| 28 feb 2024 | 33.71 | 33.74 | 33.65 | 33.65 | 33.08 | 2,200 |
| 27 feb 2024 | 33.77 | 33.80 | 33.72 | 33.80 | 33.22 | 300 |
| 26 feb 2024 | 33.72 | 33.74 | 33.62 | 33.68 | 33.10 | 10,300 |
| 23 feb 2024 | 33.74 | 33.76 | 33.69 | 33.71 | 33.13 | 20,000 |
| 22 feb 2024 | 33.59 | 33.71 | 33.59 | 33.71 | 33.13 | 1,900 |
| 21 feb 2024 | 33.51 | 33.51 | 33.35 | 33.47 | 32.89 | 9,700 |
| 20 feb 2024 | 33.48 | 33.48 | 33.35 | 33.35 | 32.78 | 900 |
| 16 feb 2024 | 33.36 | 33.45 | 33.36 | 33.36 | 32.79 | 1,100 |
| 15 feb 2024 | 33.23 | 33.33 | 33.10 | 33.32 | 32.75 | 1,300 |
| 14 feb 2024 | 32.81 | 32.99 | 32.81 | 32.98 | 32.42 | 1,200 |
| 13 feb 2024 | 32.80 | 32.80 | 32.58 | 32.58 | 32.02 | 800 |
| 12 feb 2024 | 33.29 | 33.41 | 33.29 | 33.32 | 32.75 | 4,900 |
| 09 feb 2024 | 33.04 | 33.19 | 33.04 | 33.19 | 32.62 | 500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.