iShares MSCI EAFE Value (EFV)

EFV
🏛️ Estados Unidos →
67.50
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 50.45 50.72 50.33 50.39 1.4M
2021-12-30 50.60 50.68 50.36 50.36 2.0M
2021-12-29 50.65 50.74 50.54 50.63 2.7M
2021-12-28 50.65 50.80 50.55 50.69 2.1M
2021-12-27 50.21 50.62 50.21 50.61 2.2M
2021-12-23 50.12 50.40 50.00 50.31 1.7M
2021-12-22 49.51 49.99 49.36 49.97 2.1M
2021-12-21 49.40 49.62 49.30 49.57 3.1M
2021-12-20 48.93 49.04 48.68 49.04 4.3M
2021-12-17 49.61 49.62 49.18 49.19 3.5M
2021-12-16 49.90 49.97 49.64 49.75 3.7M
2021-12-15 49.20 49.50 48.91 49.46 5.0M
2021-12-14 49.03 49.33 48.93 49.02 3.1M
2021-12-13 49.26 49.31 48.96 48.97 2.7M
2021-12-10 50.63 50.66 50.42 50.62 2.1M
2021-12-09 50.53 50.54 50.36 50.47 1.8M
2021-12-08 50.80 50.86 50.69 50.83 2.1M
2021-12-07 50.51 50.83 50.51 50.78 1.9M
2021-12-06 49.96 50.21 49.79 50.02 4.0M
2021-12-03 49.78 49.82 49.21 49.47 3.4M
2021-12-02 49.31 49.79 49.22 49.67 3.8M
2021-12-01 49.75 50.00 48.80 48.80 5.6M
2021-11-30 49.31 49.37 48.56 48.93 6.5M
2021-11-29 49.75 49.75 49.23 49.38 3.2M
2021-11-26 49.75 49.75 49.10 49.29 2.3M
2021-11-24 50.81 51.04 50.75 51.02 2.3M
2021-11-23 51.14 51.38 51.12 51.34 2.1M
2021-11-22 51.07 51.34 51.02 51.04 1.5M
2021-11-19 51.23 51.23 51.00 51.02 1.8M
2021-11-18 51.67 51.72 51.42 51.71 2.3M
2021-11-17 51.78 51.83 51.68 51.76 1.7M
2021-11-16 52.17 52.19 51.95 51.95 1.6M
2021-11-15 52.30 52.34 52.10 52.13 1.7M
2021-11-12 52.21 52.27 52.10 52.23 1.0M
2021-11-11 52.17 52.20 52.01 52.07 2.0M
2021-11-10 52.36 52.47 51.89 51.91 2.4M
2021-11-09 52.54 52.54 52.18 52.32 2.6M
2021-11-08 52.54 52.63 52.45 52.51 1.7M
2021-11-05 52.45 52.52 52.29 52.50 1.5M
2021-11-04 52.42 52.43 52.12 52.26 2.2M
2021-11-03 52.20 52.64 51.99 52.57 1.4M
2021-11-02 52.30 52.31 52.16 52.22 1.4M
2021-11-01 52.31 52.57 52.27 52.56 2.1M
2021-10-29 51.98 52.07 51.87 51.98 2.6M
2021-10-28 52.24 52.44 52.13 52.40 2.1M
2021-10-27 52.29 52.35 52.03 52.03 2.8M
2021-10-26 52.52 52.55 52.24 52.31 1.5M
2021-10-25 52.20 52.26 52.04 52.16 1.5M
2021-10-22 52.22 52.37 52.01 52.25 3.5M
2021-10-21 52.06 52.22 51.94 52.05 2.3M
2021-10-20 52.22 52.58 52.22 52.51 1.7M
2021-10-19 52.23 52.34 52.17 52.26 1.2M
2021-10-18 51.94 52.07 51.83 52.00 2.0M
2021-10-15 52.17 52.29 52.09 52.24 2.5M
2021-10-14 51.84 51.95 51.76 51.86 2.3M
2021-10-13 51.25 51.51 51.07 51.49 3.3M
2021-10-12 51.30 51.45 51.15 51.25 2.0M
2021-10-11 51.56 51.69 51.21 51.21 1.6M
2021-10-08 51.37 51.42 51.20 51.27 2.1M
2021-10-07 51.09 51.38 51.08 51.16 2.7M
2021-10-06 50.36 50.81 50.18 50.80 3.1M
2021-10-05 50.95 51.34 50.83 51.16 1.4M
2021-10-04 50.96 51.21 50.58 50.76 2.2M
2021-10-01 50.90 51.16 50.55 50.99 2.3M
2021-09-30 51.18 51.22 50.76 50.85 2.2M
2021-09-29 51.36 51.44 51.16 51.22 3.0M
2021-09-28 51.51 51.62 51.07 51.23 2.9M
2021-09-27 51.81 52.07 51.77 52.02 1.3M
2021-09-24 51.36 51.60 51.36 51.48 3.1M
2021-09-23 51.63 51.93 51.56 51.83 2.1M
2021-09-22 51.26 51.68 51.23 51.23 1.9M
2021-09-21 51.13 51.17 50.78 50.84 1.6M
2021-09-20 50.41 50.57 50.02 50.41 3.0M
2021-09-17 52.04 52.05 51.41 51.56 3.0M
2021-09-16 52.25 52.37 52.08 52.32 5.6M
2021-09-15 52.26 52.53 52.20 52.48 2.8M
2021-09-14 52.82 52.82 52.10 52.25 2.1M
2021-09-13 52.59 52.64 52.43 52.64 2.8M
2021-09-10 52.51 52.51 51.96 51.97 1.1M
2021-09-09 52.31 52.49 52.16 52.25 1.4M
2021-09-08 52.54 52.67 52.25 52.31 1.7M
2021-09-07 52.75 52.89 52.73 52.73 2.0M
2021-09-03 52.79 52.92 52.65 52.88 1.7M
2021-09-02 52.59 52.72 52.52 52.63 2.0M
2021-09-01 52.40 52.56 52.33 52.44 2.0M
2021-08-31 52.11 52.11 51.94 51.96 2.4M
2021-08-30 52.17 52.17 52.02 52.06 1.1M
2021-08-27 51.75 52.22 51.63 52.18 1.3M
2021-08-26 51.89 51.91 51.62 51.65 1.4M
2021-08-25 51.93 52.07 51.79 52.02 1.2M
2021-08-24 51.77 52.00 51.70 51.92 1.3M
2021-08-23 51.63 51.81 51.55 51.72 1.4M
2021-08-20 51.00 51.38 50.91 51.33 1.0M
2021-08-19 51.24 51.37 51.03 51.20 2.5M
2021-08-18 52.07 52.29 51.88 51.88 1.9M
2021-08-17 52.09 52.25 51.84 52.08 2.4M
2021-08-16 52.48 52.68 52.32 52.67 2.2M
2021-08-13 52.93 53.01 52.84 52.99 1.2M
2021-08-12 52.77 52.78 52.63 52.76 1.8M
2021-08-11 52.67 52.84 52.60 52.80 1.3M
2021-08-10 52.00 52.30 51.96 52.29 11.9M
2021-08-09 52.08 52.18 52.00 52.07 2.7M
2021-08-06 52.15 52.24 52.08 52.16 1.6M
2021-08-05 52.04 52.21 52.02 52.15 1.5M
2021-08-04 52.10 52.22 51.90 51.93 3.1M
2021-08-03 52.10 52.26 51.75 52.22 2.9M
2021-08-02 52.09 52.16 51.68 51.73 2.8M
2021-07-30 51.69 51.90 51.50 51.62 1.7M
2021-07-29 52.24 52.24 52.04 52.04 1.7M
2021-07-28 51.58 51.84 51.40 51.72 2.2M
2021-07-27 51.40 51.60 51.24 51.55 1.9M
2021-07-26 51.37 51.72 51.30 51.71 3.4M
2021-07-23 51.28 51.42 51.21 51.37 7.6M
2021-07-22 51.43 51.43 50.96 51.10 1.1M
2021-07-21 50.72 51.18 50.66 51.10 1.1M
2021-07-20 49.79 50.37 49.59 50.23 2.8M
2021-07-19 50.18 50.18 49.57 49.80 2.3M
2021-07-16 51.51 51.51 50.92 50.98 1.6M
2021-07-15 51.43 51.52 51.28 51.44 2.1M
2021-07-14 52.10 52.12 51.84 51.91 1.4M
2021-07-13 52.07 52.11 51.78 51.84 1.6M
2021-07-12 51.94 52.19 51.79 52.17 1.8M
2021-07-09 51.75 52.09 51.59 52.05 2.0M
2021-07-08 50.86 51.09 50.68 50.92 1.9M
2021-07-07 51.65 51.75 51.41 51.67 1.5M
2021-07-06 52.09 52.09 51.35 51.55 2.3M
2021-07-02 51.99 52.09 51.76 52.02 1.3M
2021-07-01 51.84 51.95 51.70 51.91 1.9M
2021-06-30 51.70 51.87 51.54 51.76 2.2M
2021-06-29 52.32 52.32 52.05 52.13 1.6M
2021-06-28 52.57 52.57 52.09 52.16 2.8M
2021-06-25 52.75 52.75 52.60 52.71 1.2M
2021-06-24 52.49 52.59 52.39 52.56 1.8M
2021-06-23 52.46 52.46 52.05 52.10 1.7M
2021-06-22 52.33 52.54 52.13 52.40 1.4M
2021-06-21 51.93 52.45 51.82 52.39 2.2M
2021-06-18 51.86 51.94 51.60 51.61 2.2M
2021-06-17 53.30 53.37 52.76 53.02 2.0M
2021-06-16 53.88 53.92 53.31 53.44 2.0M
2021-06-15 53.80 53.84 53.73 53.83 7.1M
2021-06-14 53.76 53.85 53.65 53.84 2.8M
2021-06-11 53.72 53.77 53.58 53.75 1.1M
2021-06-10 53.75 53.86 53.58 53.63 1.7M
2021-06-09 54.64 54.64 54.41 54.45 1.5M
2021-06-08 54.74 54.77 54.50 54.65 1.9M
2021-06-07 54.79 54.79 54.65 54.74 1.4M
2021-06-04 54.61 54.66 54.49 54.63 1.5M
2021-06-03 54.24 54.33 54.12 54.26 1.6M
2021-06-02 54.38 54.53 54.24 54.46 2.1M
2021-06-01 54.33 54.34 54.09 54.10 3.4M
2021-05-28 53.92 54.06 53.80 53.91 5.4M
2021-05-27 53.85 53.94 53.68 53.78 5.4M
2021-05-26 53.49 53.73 53.49 53.62 11.0M
2021-05-25 53.93 53.93 53.57 53.66 1.3M
2021-05-24 53.71 53.92 53.62 53.85 1.3M
2021-05-21 53.56 53.68 53.38 53.58 2.0M
2021-05-20 53.31 53.61 53.18 53.54 1.7M
2021-05-19 52.98 53.27 52.63 53.01 8.3M
2021-05-18 54.07 54.07 53.67 53.69 1.4M
2021-05-17 53.37 53.72 53.31 53.59 1.9M
2021-05-14 53.39 53.73 53.33 53.65 1.2M
2021-05-13 52.41 53.00 52.41 52.88 2.3M
2021-05-12 52.94 53.17 52.36 52.51 3.3M
2021-05-11 52.97 53.35 52.88 53.16 2.4M
2021-05-10 54.19 54.34 53.86 53.90 1.8M
2021-05-07 53.42 53.91 53.31 53.89 2.2M
2021-05-06 52.93 53.33 52.76 53.30 1.8M
2021-05-05 52.48 52.78 52.38 52.68 1.7M
2021-05-04 52.02 52.24 51.66 51.97 2.9M
2021-05-03 52.39 52.59 52.23 52.54 1.6M
2021-04-30 52.28 52.31 51.71 51.89 1.7M
2021-04-29 52.64 52.64 52.17 52.50 2.0M
2021-04-28 52.30 52.60 52.28 52.48 2.2M
2021-04-27 52.12 52.29 52.04 52.20 7.6M
2021-04-26 52.33 52.42 52.26 52.34 3.4M
2021-04-23 51.87 52.31 51.78 52.15 1.3M
2021-04-22 51.97 51.97 51.54 51.63 1.9M
2021-04-21 51.42 52.03 51.36 51.99 2.3M
2021-04-20 52.06 52.06 51.50 51.61 2.0M
2021-04-19 52.86 52.88 52.59 52.73 2.4M
2021-04-16 52.56 52.76 52.48 52.72 1.9M
2021-04-15 52.23 52.30 52.17 52.30 1.8M
2021-04-14 51.70 52.10 51.70 51.91 1.8M
2021-04-13 51.68 51.88 51.58 51.84 6.6M
2021-04-12 51.84 51.88 51.62 51.71 2.7M
2021-04-09 51.75 51.97 51.60 51.89 2.3M
2021-04-08 51.89 51.89 51.62 51.85 2.1M
2021-04-07 51.76 51.90 51.69 51.81 2.4M
2021-04-06 51.58 51.68 51.45 51.60 2.6M
2021-04-05 51.84 52.19 51.73 52.14 3.0M
2021-04-01 50.98 51.47 50.93 51.35 2.6M
2021-03-31 51.03 51.17 50.92 50.97 4.1M
2021-03-30 51.08 51.41 51.08 51.32 2.7M
2021-03-29 51.26 51.40 51.07 51.27 3.1M
2021-03-26 51.14 51.58 51.10 51.54 4.1M
2021-03-25 50.51 50.98 50.31 50.93 3.2M
2021-03-24 50.52 50.92 50.49 50.60 4.7M
2021-03-23 51.14 51.20 50.67 50.74 20.1M
2021-03-22 51.43 51.48 51.27 51.34 3.8M
2021-03-19 51.39 51.57 51.07 51.46 2.1M
2021-03-18 51.64 52.03 51.43 51.45 2.5M
2021-03-17 51.29 51.78 51.18 51.65 3.2M
2021-03-16 51.52 51.52 51.19 51.32 2.6M
2021-03-15 51.38 51.51 50.95 51.39 4.6M
2021-03-12 51.04 51.54 50.96 51.50 3.3M
2021-03-11 51.15 51.29 50.98 51.15 3.2M
2021-03-10 51.12 51.31 50.89 51.26 3.3M
2021-03-09 50.97 51.04 50.71 50.89 4.4M
2021-03-08 50.44 51.03 50.31 50.60 18.1M
2021-03-05 50.41 50.51 49.76 50.42 4.2M
2021-03-04 50.38 50.66 49.70 50.02 4.1M
2021-03-03 50.21 50.53 50.03 50.20 2.7M
2021-03-02 50.01 50.31 49.94 50.15 2.9M
2021-03-01 49.71 50.12 49.71 50.08 2.2M
2021-02-26 49.76 49.78 49.12 49.24 3.8M
2021-02-25 50.88 51.01 49.87 49.99 2.6M
2021-02-24 50.11 50.75 50.06 50.72 4.1M
2021-02-23 50.14 50.40 49.70 50.27 2.2M
2021-02-22 49.80 50.27 49.80 50.00 4.4M
2021-02-19 49.88 50.06 49.78 49.89 1.5M
2021-02-18 49.60 49.67 49.29 49.65 1.2M
2021-02-17 49.94 50.06 49.74 49.96 1.4M
2021-02-16 50.10 50.29 50.03 50.11 1.6M
2021-02-12 49.15 49.58 49.12 49.56 1.3M
2021-02-11 49.35 49.36 49.05 49.32 1.2M
2021-02-10 49.45 49.45 48.92 49.14 1.6M
2021-02-09 49.05 49.28 48.93 49.19 7.1M
2021-02-08 49.09 49.21 48.93 49.10 1.4M
2021-02-05 48.55 48.70 48.38 48.63 1.0M
2021-02-04 48.11 48.27 48.03 48.25 1.8M
2021-02-03 47.99 48.20 47.89 48.15 1.3M
2021-02-02 47.65 47.90 47.49 47.83 2.6M
2021-02-01 47.46 47.46 47.13 47.43 4.0M
2021-01-29 47.37 47.53 46.72 46.93 1.8M
2021-01-28 47.82 48.27 47.73 48.00 1.8M
2021-01-27 47.93 48.09 47.46 47.57 3.7M
2021-01-26 48.76 48.81 48.56 48.72 2.2M
2021-01-25 48.34 48.55 47.99 48.52 1.9M
2021-01-22 48.75 48.96 48.67 48.85 2.8M
2021-01-21 49.33 49.33 48.93 49.24 3.9M
2021-01-20 49.09 49.34 48.92 49.34 4.7M
2021-01-19 49.06 49.06 48.77 49.01 6.5M
2021-01-15 49.03 49.05 48.46 48.74 13.5M
2021-01-14 49.32 49.73 49.30 49.61 55.0M
2021-01-13 49.13 49.23 48.96 49.03 1.8M
2021-01-12 48.88 49.21 48.73 49.19 1.2M
2021-01-11 48.52 48.98 48.48 48.87 0.6M
2021-01-08 49.48 49.50 49.01 49.47 3.0M
2021-01-07 49.12 49.36 49.12 49.32 1.7M
2021-01-06 48.56 49.32 48.56 49.08 0.9M
2021-01-05 47.52 48.06 47.52 47.88 0.5M
2021-01-04 48.05 48.12 47.21 47.41 1.2M