iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

37.51

+0.46

(+1.24%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

01 jun 2023 - 01 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 may 2024	37.20	37.51	37.15	37.51	37.51	54,200
30 may 2024	36.77	37.12	36.77	37.05	37.05	39,000
29 may 2024	36.87	36.88	36.69	36.69	36.69	51,100
28 may 2024	37.49	37.49	37.09	37.18	37.18	57,800
24 may 2024	37.31	37.40	37.27	37.37	37.37	29,500
23 may 2024	37.64	37.64	37.11	37.18	37.18	55,900
22 may 2024	37.59	37.78	37.53	37.60	37.60	77,600
21 may 2024	37.67	37.76	37.66	37.71	37.71	73,000
20 may 2024	37.74	37.87	37.71	37.76	37.76	88,200
17 may 2024	37.75	37.75	37.64	37.74	37.74	20,200
16 may 2024	37.62	37.74	37.57	37.69	37.69	107,100
15 may 2024	37.70	37.70	37.57	37.62	37.62	23,900
14 may 2024	37.55	37.64	37.38	37.47	37.47	39,100
13 may 2024	37.64	37.75	37.37	37.39	37.39	40,200
10 may 2024	37.58	37.58	37.42	37.53	37.53	34,600
09 may 2024	37.33	37.51	37.30	37.51	37.51	23,900
08 may 2024	37.13	37.31	37.13	37.27	37.27	51,800
07 may 2024	37.20	37.46	37.12	37.36	37.36	42,800
06 may 2024	37.02	37.17	37.00	37.17	37.17	31,200
03 may 2024	36.88	36.92	36.64	36.83	36.83	31,000
02 may 2024	36.51	36.62	36.36	36.59	36.59	35,200
01 may 2024	36.09	36.58	36.09	36.27	36.27	64,400
30 abr 2024	36.34	36.40	36.10	36.10	36.10	40,000
29 abr 2024	36.33	36.60	36.33	36.48	36.48	41,300
26 abr 2024	36.28	36.39	36.23	36.29	36.29	92,500
25 abr 2024	36.30	36.32	36.04	36.28	36.28	39,100
24 abr 2024	36.31	36.44	36.16	36.43	36.43	88,900
23 abr 2024	36.08	36.43	36.04	36.33	36.33	57,300
22 abr 2024	35.94	36.22	35.83	36.00	36.00	56,900
19 abr 2024	35.41	35.88	35.41	35.86	35.86	94,500
18 abr 2024	35.48	35.69	35.39	35.46	35.46	58,800
17 abr 2024	35.55	35.79	35.42	35.43	35.43	84,100
16 abr 2024	35.60	35.72	35.43	35.60	35.60	102,400
15 abr 2024	36.03	36.06	35.54	35.65	35.65	57,800
12 abr 2024	36.15	36.26	35.75	35.87	35.87	91,000
11 abr 2024	36.39	36.41	36.13	36.29	36.29	48,500
10 abr 2024	36.32	36.47	36.14	36.32	36.32	50,800
09 abr 2024	36.89	36.93	36.67	36.84	36.84	56,900
08 abr 2024	36.86	36.94	36.80	36.82	36.82	135,700
05 abr 2024	36.66	36.87	36.56	36.79	36.79	69,700
04 abr 2024	37.04	37.10	36.58	36.66	36.66	31,000
03 abr 2024	36.71	36.92	36.71	36.86	36.86	63,000
02 abr 2024	37.00	37.15	36.72	36.82	36.82	44,900
01 abr 2024	37.47	37.47	37.14	37.22	37.22	71,900
28 mar 2024	37.32	37.60	37.32	37.45	37.45	63,800
27 mar 2024	36.83	37.27	36.83	37.26	37.26	173,200
26 mar 2024	36.75	36.82	36.62	36.62	36.62	3,889,100
25 mar 2024	36.76	36.86	36.69	36.72	36.72	49,600
22 mar 2024	36.93	36.99	36.70	36.73	36.73	57,900
21 mar 2024	36.85	37.02	36.83	36.96	36.96	48,600
21 mar 2024	0.121 Dividendo
20 mar 2024	36.54	36.92	36.49	36.89	36.77	46,200
19 mar 2024	36.32	36.64	36.32	36.57	36.45	57,400
18 mar 2024	36.61	36.63	36.37	36.39	36.27	102,400
15 mar 2024	36.40	36.63	36.40	36.59	36.47	59,300
14 mar 2024	36.78	36.78	36.27	36.46	36.34	42,300
13 mar 2024	36.74	36.96	36.72	36.82	36.70	46,200
12 mar 2024	36.75	36.84	36.64	36.78	36.66	49,000
11 mar 2024	36.81	36.88	36.64	36.81	36.69	50,500
08 mar 2024	36.95	37.06	36.75	36.80	36.68	160,500
07 mar 2024	36.76	36.88	36.76	36.82	36.70	46,000
06 mar 2024	36.72	36.77	36.56	36.63	36.51	60,700
05 mar 2024	36.59	36.84	36.42	36.51	36.39	45,900
04 mar 2024	36.69	36.83	36.66	36.71	36.59	69,300
01 mar 2024	36.51	36.59	36.37	36.55	36.43	56,900
29 feb 2024	36.65	36.73	36.37	36.52	36.40	95,000
28 feb 2024	36.44	36.63	36.44	36.47	36.35	49,100
27 feb 2024	36.55	36.59	36.47	36.58	36.46	52,000
26 feb 2024	36.48	36.55	36.38	36.49	36.37	51,100
23 feb 2024	36.27	36.54	36.27	36.52	36.40	56,300
22 feb 2024	36.12	36.25	35.92	36.25	36.13	58,900
21 feb 2024	35.97	36.12	35.90	36.09	35.97	68,000
20 feb 2024	36.05	36.26	35.99	36.03	35.91	77,300
16 feb 2024	36.24	36.42	36.15	36.21	36.09	46,000
15 feb 2024	35.92	36.41	35.90	36.38	36.26	55,100
14 feb 2024	35.58	35.88	35.47	35.79	35.67	56,400
13 feb 2024	35.61	35.76	35.21	35.42	35.30	69,800
12 feb 2024	35.84	36.28	35.84	36.24	36.12	47,100
09 feb 2024	35.56	35.89	35.48	35.89	35.77	52,100
08 feb 2024	35.21	35.52	35.21	35.52	35.40	48,900
07 feb 2024	35.32	35.37	35.17	35.22	35.11	55,600
06 feb 2024	35.16	35.38	35.16	35.31	35.19	56,600
05 feb 2024	35.31	35.34	35.04	35.16	35.04	38,600
02 feb 2024	35.51	35.66	35.31	35.53	35.41	40,300
01 feb 2024	35.50	35.74	35.26	35.71	35.59	36,700
31 ene 2024	35.80	35.93	35.41	35.45	35.33	52,300
30 ene 2024	35.72	35.87	35.67	35.82	35.70	84,200
29 ene 2024	35.59	35.84	35.50	35.84	35.72	44,300
26 ene 2024	35.63	35.77	35.53	35.58	35.46	75,000
25 ene 2024	35.70	35.76	35.36	35.58	35.46	44,100
24 ene 2024	35.93	35.94	35.48	35.49	35.37	76,500
23 ene 2024	35.95	36.01	35.66	35.72	35.60	72,800
22 ene 2024	35.49	35.83	35.49	35.83	35.71	65,600
19 ene 2024	35.36	35.40	35.08	35.38	35.26	48,700
18 ene 2024	35.14	35.25	34.94	35.24	35.12	63,100
17 ene 2024	34.97	35.26	34.97	35.11	34.99	139,500
16 ene 2024	35.21	35.31	35.11	35.23	35.11	64,900
12 ene 2024	35.37	35.51	35.25	35.37	35.25	52,800
11 ene 2024	35.19	35.23	34.92	35.23	35.11	74,900
10 ene 2024	35.22	35.32	35.16	35.31	35.19	55,100
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...

S&P 5005,277.51+42.03(+0.80%)

Dow Jones38,686.32+574.84(+1.51%)

Nasdaq16,735.02-2.06(-0.01%)

Russell 20002,070.13+13.53(+0.66%)

Petróleo77.18-0.73(-0.94%)

Oro2,347.70-18.80(-0.79%)

iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV)

S&P 500
5,277.51
+42.03(+0.80%)

Dow Jones
38,686.32
+574.84(+1.51%)

Nasdaq
16,735.02
-2.06(-0.01%)

Russell 2000
2,070.13
+13.53(+0.66%)

Petróleo
77.18
-0.73(-0.94%)

Oro
2,347.70
-18.80(-0.79%)