U.S. markets open in 6 hours 35 minutes
F S&P 500
5,522.50 +5.50 (+0.10%) F Dow Jones
39,899.00 +55.00 (+0.14%) F Nasdaq
19,793.00 +42.25 (+0.21%) E-mini Russell 2000 Index Futur
2,058.30 +5.50 (+0.27%) Petróleo
81.61 -0.02 (-0.02%) Oro
2,337.80 -6.60 (-0.28%)
iShares Edge MSCI World Value Factor UCITS ETF USD (Dist) (IWVU.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:28PM BST
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 5.45 | 5.49 | 5.42 | 5.49 | 5.49 | 15,444 |
| 21 jun 2024 | 5.42 | 5.43 | 5.42 | 5.42 | 5.42 | 2,212 |
| 20 jun 2024 | 5.44 | 5.46 | 5.44 | 5.45 | 5.45 | 47,953 |
| 19 jun 2024 | 5.45 | 5.46 | 5.44 | 5.44 | 5.44 | 23,500 |
| 18 jun 2024 | 5.45 | 5.45 | 5.42 | 5.45 | 5.45 | 8,368 |
| 17 jun 2024 | 5.39 | 5.40 | 5.38 | 5.40 | 5.40 | 1,598 |
| 14 jun 2024 | 5.41 | 5.41 | 5.38 | 5.40 | 5.40 | 7,318 |
| 13 jun 2024 | 5.49 | 5.49 | 5.43 | 5.44 | 5.44 | 161,424 |
| 13 jun 2024 | 0.1011 Dividendo | |||||
| 12 jun 2024 | 5.61 | 5.65 | 5.61 | 5.65 | 5.55 | 30,555 |
| 11 jun 2024 | 5.62 | 5.62 | 5.57 | 5.58 | 5.48 | 85,530 |
| 10 jun 2024 | 5.62 | 5.64 | 5.61 | 5.64 | 5.54 | 100,986 |
| 07 jun 2024 | 5.68 | 5.68 | 5.64 | 5.65 | 5.55 | 140,238 |
| 06 jun 2024 | 5.68 | 5.69 | 5.66 | 5.69 | 5.58 | 198,697 |
| 05 jun 2024 | 5.68 | 5.68 | 5.65 | 5.66 | 5.56 | 14,165 |
| 04 jun 2024 | 5.68 | 5.71 | 5.65 | 5.66 | 5.56 | 44,749 |
| 03 jun 2024 | 5.71 | 5.72 | 5.69 | 5.70 | 5.60 | 126,844 |
| 31 may 2024 | 5.64 | 5.66 | 5.64 | 5.65 | 5.55 | 34,042 |
| 30 may 2024 | 5.61 | 5.62 | 5.61 | 5.64 | 5.54 | 15,725 |
| 29 may 2024 | 5.64 | 5.64 | 5.59 | 5.59 | 5.49 | 42,920 |
| 28 may 2024 | 5.71 | 5.72 | 5.69 | 5.70 | 5.59 | 18,638 |
| 24 may 2024 | 5.64 | 5.67 | 5.64 | 5.67 | 5.57 | 3,786 |
| 23 may 2024 | 5.69 | 5.70 | 5.69 | 5.65 | 5.55 | 3,596 |
| 22 may 2024 | 5.66 | 5.67 | 5.66 | 5.67 | 5.57 | 7,466 |
| 21 may 2024 | 5.69 | 5.71 | 5.68 | 5.70 | 5.60 | 4,523 |
| 20 may 2024 | 5.72 | 5.72 | 5.71 | 5.72 | 5.61 | 10,760 |
| 17 may 2024 | 5.70 | 5.71 | 5.68 | 5.69 | 5.59 | 8,717 |
| 16 may 2024 | 5.72 | 5.72 | 5.69 | 5.69 | 5.59 | 6,672 |
| 15 may 2024 | 5.69 | 5.71 | 5.68 | 5.71 | 5.60 | 23,407 |
| 14 may 2024 | 5.64 | 5.66 | 5.63 | 5.66 | 5.56 | 8,923 |
| 13 may 2024 | 5.61 | 5.63 | 5.61 | 5.64 | 5.53 | 20,962 |
| 10 may 2024 | 5.61 | 5.62 | 5.61 | 5.61 | 5.51 | 116 |
| 09 may 2024 | 5.56 | 5.59 | 5.55 | 5.59 | 5.49 | 5,703 |
| 08 may 2024 | 5.56 | 5.56 | 5.54 | 5.56 | 5.46 | 35,650 |
| 07 may 2024 | 5.58 | 5.60 | 5.57 | 5.59 | 5.49 | 39,244 |
| 03 may 2024 | 5.54 | 5.54 | 5.52 | 5.53 | 5.43 | 59,686 |
| 02 may 2024 | 5.50 | 5.50 | 5.49 | 5.49 | 5.39 | 29,273 |
| 01 may 2024 | 5.46 | 5.46 | 5.44 | 5.44 | 5.34 | 48,521 |
| 30 abr 2024 | 5.56 | 5.56 | 5.50 | 5.50 | 5.40 | 210,524 |
| 29 abr 2024 | 5.53 | 5.54 | 5.53 | 5.54 | 5.44 | 28,359 |
| 26 abr 2024 | 5.50 | 5.51 | 5.49 | 5.49 | 5.39 | 116,057 |
| 25 abr 2024 | 5.50 | 5.53 | 5.44 | 5.47 | 5.38 | 24,797 |
| 24 abr 2024 | 5.55 | 5.55 | 5.52 | 5.52 | 5.42 | 9,432 |
| 23 abr 2024 | 5.49 | 5.52 | 5.49 | 5.53 | 5.43 | 107,023 |
| 22 abr 2024 | 5.45 | 5.46 | 5.45 | 5.46 | 5.36 | 4,717 |
| 19 abr 2024 | 5.39 | 5.45 | 5.39 | 5.45 | 5.35 | 13,126 |
| 18 abr 2024 | 5.45 | 5.45 | 5.43 | 5.45 | 5.35 | 3,193 |
| 17 abr 2024 | 5.44 | 5.44 | 5.42 | 5.42 | 5.32 | 28,241 |
| 16 abr 2024 | 5.45 | 5.47 | 5.44 | 5.43 | 5.34 | 99,551 |
| 15 abr 2024 | 5.56 | 5.58 | 5.55 | 5.55 | 5.45 | 10,523 |
| 12 abr 2024 | 5.56 | 5.56 | 5.54 | 5.54 | 5.44 | 2,287 |
| 11 abr 2024 | 5.61 | 5.61 | 5.56 | 5.57 | 5.47 | 11,856 |
| 10 abr 2024 | 5.69 | 5.70 | 5.60 | 5.60 | 5.50 | 46,202 |
| 09 abr 2024 | 5.65 | 5.67 | 5.65 | 5.66 | 5.56 | 16,418 |
| 08 abr 2024 | 5.65 | 5.67 | 5.65 | 5.68 | 5.58 | 24,785 |
| 05 abr 2024 | 5.64 | 5.64 | 5.63 | 5.64 | 5.54 | 20,053 |
| 04 abr 2024 | 5.68 | 5.74 | 5.68 | 5.72 | 5.62 | 16,414 |
| 03 abr 2024 | 5.64 | 5.66 | 5.64 | 5.68 | 5.58 | 8,097 |
| 02 abr 2024 | 5.68 | 5.69 | 5.64 | 5.64 | 5.53 | 53,440 |
| 28 mar 2024 | 5.72 | 5.72 | 5.71 | 5.71 | 5.61 | 6,014 |
| 27 mar 2024 | 5.66 | 5.68 | 5.65 | 5.67 | 5.57 | 8,398 |
| 26 mar 2024 | 5.66 | 5.67 | 5.66 | 5.66 | 5.56 | 52,000 |
| 25 mar 2024 | 5.62 | 5.64 | 5.62 | 5.64 | 5.54 | 38,100 |
| 22 mar 2024 | 5.67 | 5.67 | 5.67 | 5.65 | 5.55 | 3,195 |
| 21 mar 2024 | 5.66 | 5.67 | 5.65 | 5.66 | 5.56 | 11,452 |
| 20 mar 2024 | 5.58 | 5.59 | 5.58 | 5.59 | 5.49 | 46,788 |
| 19 mar 2024 | 5.57 | 5.57 | 5.57 | 5.58 | 5.48 | 13,311 |
| 18 mar 2024 | 5.57 | 5.58 | 5.55 | 5.56 | 5.46 | 176,045 |
| 15 mar 2024 | 5.55 | 5.56 | 5.55 | 5.55 | 5.45 | 75,190 |
| 14 mar 2024 | 5.59 | 5.59 | 5.53 | 5.53 | 5.43 | 12,269 |
| 13 mar 2024 | 5.59 | 5.59 | 5.58 | 5.58 | 5.48 | 47,297 |
| 12 mar 2024 | 5.56 | 5.58 | 5.55 | 5.58 | 5.48 | 24,190 |
| 11 mar 2024 | 5.55 | 5.55 | 5.53 | 5.55 | 5.45 | 21,010 |
| 08 mar 2024 | 5.60 | 5.61 | 5.58 | 5.59 | 5.49 | 71,125 |
| 07 mar 2024 | 5.55 | 5.59 | 5.55 | 5.59 | 5.49 | 28,381 |
| 06 mar 2024 | 5.51 | 5.56 | 5.51 | 5.56 | 5.46 | 7,712 |
| 05 mar 2024 | 5.51 | 5.51 | 5.50 | 5.50 | 5.40 | 61,741 |
| 04 mar 2024 | 5.49 | 5.50 | 5.48 | 5.50 | 5.40 | 17,753 |
| 01 mar 2024 | 5.47 | 5.47 | 5.46 | 5.48 | 5.38 | 20,285 |
| 29 feb 2024 | 5.42 | 5.45 | 5.42 | 5.42 | 5.32 | 33,869 |
| 28 feb 2024 | 5.41 | 5.41 | 5.41 | 5.42 | 5.32 | 3,922 |
| 27 feb 2024 | 5.43 | 5.43 | 5.43 | 5.44 | 5.34 | 25,988 |
| 26 feb 2024 | 5.43 | 5.44 | 5.42 | 5.44 | 5.34 | 41,033 |
| 23 feb 2024 | 5.42 | 5.43 | 5.42 | 5.44 | 5.34 | 8,888 |
| 22 feb 2024 | 5.43 | 5.43 | 5.41 | 5.41 | 5.32 | 4,848 |
| 21 feb 2024 | 5.37 | 5.37 | 5.36 | 5.36 | 5.27 | 26,974 |
| 20 feb 2024 | 5.37 | 5.38 | 5.37 | 5.37 | 5.28 | 6,395 |
| 19 feb 2024 | 5.37 | 5.37 | 5.36 | 5.37 | 5.27 | 14,763 |
| 16 feb 2024 | 5.37 | 5.38 | 5.36 | 5.37 | 5.27 | 21,216 |
| 15 feb 2024 | 5.32 | 5.37 | 5.32 | 5.35 | 5.25 | 88,152 |
| 14 feb 2024 | 5.29 | 5.30 | 5.29 | 5.30 | 5.20 | 1,055 |
| 13 feb 2024 | 5.36 | 5.36 | 5.28 | 5.29 | 5.19 | 63,706 |
| 12 feb 2024 | 5.32 | 5.34 | 5.32 | 5.35 | 5.26 | 31,499 |
| 09 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.20 | 65,980 |
| 08 feb 2024 | 5.31 | 5.31 | 5.28 | 5.28 | 5.19 | 962,515 |
| 07 feb 2024 | 5.33 | 5.33 | 5.31 | 5.31 | 5.21 | 862,661 |
| 06 feb 2024 | 5.28 | 5.32 | 5.28 | 5.32 | 5.22 | 3,866 |
| 05 feb 2024 | 5.32 | 5.32 | 5.28 | 5.28 | 5.19 | 3,716 |
| 02 feb 2024 | 5.36 | 5.37 | 5.32 | 5.32 | 5.22 | 123,720 |
| 01 feb 2024 | 5.34 | 5.35 | 5.33 | 5.33 | 5.23 | 19,408 |
| *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.