iShares Edge MSCI Min Vol (USMV)

USMV
🏛️ Estados Unidos →
94.54
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
2023-12-29 77.80 78.05 77.65 78.03 2.4M
2023-12-28 77.64 78.01 77.64 77.88 2.2M
2023-12-27 77.66 77.75 77.47 77.75 2.8M
2023-12-26 77.37 77.79 77.34 77.61 1.5M
2023-12-22 77.21 77.67 77.21 77.42 2.5M
2023-12-21 76.88 77.08 76.50 77.06 3.0M
2023-12-20 77.42 77.50 76.49 76.49 3.5M
2023-12-19 77.81 78.00 77.79 77.98 2.6M
2023-12-18 77.62 77.93 77.54 77.83 2.5M
2023-12-15 77.66 77.66 77.16 77.37 3.4M
2023-12-14 78.71 78.81 77.72 77.84 3.4M
2023-12-13 77.63 78.66 77.59 78.63 2.6M
2023-12-12 77.26 77.69 77.12 77.64 2.2M
2023-12-11 76.69 77.31 76.69 77.31 4.8M
2023-12-08 76.42 76.66 76.21 76.53 2.4M
2023-12-07 76.64 76.70 76.40 76.56 2.0M
2023-12-06 76.71 76.85 76.40 76.50 2.2M
2023-12-05 76.64 76.84 76.44 76.58 2.7M
2023-12-04 76.43 77.03 76.43 76.84 2.6M
2023-12-01 76.21 76.89 76.21 76.88 3.7M
2023-11-30 75.68 76.39 75.59 76.35 8.4M
2023-11-29 75.80 75.90 75.48 75.59 10.6M
2023-11-28 75.62 75.96 75.59 75.67 8.4M
2023-11-27 75.83 75.93 75.69 75.75 8.1M
2023-11-24 75.73 75.96 75.71 75.96 0.8M
2023-11-22 75.47 75.78 75.47 75.76 6.3M
2023-11-21 74.75 75.38 74.75 75.24 7.9M
2023-11-20 74.50 75.16 74.50 75.01 5.0M
2023-11-17 74.78 74.90 74.63 74.75 7.7M
2023-11-16 74.62 74.86 74.54 74.72 8.1M
2023-11-15 74.76 74.97 74.68 74.72 4.6M
2023-11-14 74.31 74.94 74.31 74.78 2.2M
2023-11-13 73.69 74.01 73.69 73.94 2.2M
2023-11-10 73.52 73.99 73.24 73.92 3.7M
2023-11-09 73.92 73.92 73.25 73.29 5.5M
2023-11-08 73.84 73.99 73.49 73.87 4.1M
2023-11-07 73.78 73.97 73.67 73.79 4.3M
2023-11-06 73.79 73.91 73.71 73.84 12.6M
2023-11-03 73.61 73.99 73.59 73.72 8.7M
2023-11-02 72.41 73.21 72.39 73.18 6.4M
2023-11-01 71.88 72.35 71.74 72.20 4.5M
2023-10-31 71.34 71.80 71.16 71.75 5.4M
2023-10-30 70.84 71.36 70.78 71.24 3.3M
2023-10-27 71.33 71.38 70.38 70.56 3.2M
2023-10-26 71.58 71.96 71.37 71.42 7.0M
2023-10-25 71.65 72.10 71.50 71.69 6.2M
2023-10-24 71.55 71.99 71.50 71.85 2.8M
2023-10-23 71.46 71.90 71.28 71.31 3.6M
2023-10-20 72.18 72.47 71.71 71.71 5.0M
2023-10-19 72.82 73.12 72.19 72.27 17.2M
2023-10-18 73.47 73.72 72.98 73.05 2.4M
2023-10-17 73.09 73.83 73.09 73.60 3.9M
2023-10-16 73.07 73.78 73.07 73.61 2.8M
2023-10-13 72.96 73.26 72.65 72.94 2.2M
2023-10-12 73.25 73.36 72.37 72.74 2.1M
2023-10-11 73.23 73.34 72.84 73.26 1.8M
2023-10-10 72.87 73.40 72.82 73.13 3.7M
2023-10-09 72.05 72.84 72.05 72.83 1.4M
2023-10-06 71.54 72.51 71.14 72.24 2.7M
2023-10-05 71.79 72.05 71.51 71.77 2.5M
2023-10-04 71.47 71.97 71.18 71.91 2.5M
2023-10-03 71.56 71.85 71.20 71.46 9.7M
2023-10-02 72.32 72.32 71.41 71.91 2.2M
2023-09-29 73.07 73.09 72.23 72.38 2.7M
2023-09-28 72.68 72.98 72.61 72.78 2.8M
2023-09-27 73.09 73.15 72.26 72.67 2.8M
2023-09-26 73.43 73.55 72.89 72.91 7.7M
2023-09-25 73.87 74.18 73.83 74.18 2.5M
2023-09-22 74.20 74.51 74.07 74.09 1.9M
2023-09-21 74.71 74.84 74.11 74.13 2.6M
2023-09-20 75.15 75.62 75.02 75.05 2.5M
2023-09-19 74.84 75.06 74.70 75.01 2.3M
2023-09-18 74.87 75.14 74.75 74.94 1.0M
2023-09-15 75.23 75.49 74.83 74.84 1.4M
2023-09-14 75.13 75.50 75.09 75.42 1.2M
2023-09-13 74.66 74.98 74.66 74.86 1.3M
2023-09-12 74.74 74.91 74.58 74.70 0.9M
2023-09-11 74.80 75.05 74.76 75.01 2.4M
2023-09-08 74.49 74.85 74.49 74.73 1.2M
2023-09-07 74.11 74.70 74.11 74.51 1.4M
2023-09-06 74.35 74.42 74.07 74.25 0.9M
2023-09-05 74.94 75.03 74.48 74.50 1.2M
2023-09-01 75.22 75.38 74.89 75.03 1.1M
2023-08-31 75.29 75.42 74.88 74.88 1.5M
2023-08-30 75.27 75.52 75.20 75.31 1.3M
2023-08-29 74.69 75.21 74.65 75.21 2.0M
2023-08-28 74.48 74.81 74.45 74.62 1.7M
2023-08-25 73.94 74.56 73.86 74.33 2.8M
2023-08-24 74.24 74.76 73.83 73.83 1.8M
2023-08-23 73.92 74.41 73.92 74.37 2.1M
2023-08-22 74.03 74.21 73.83 73.88 2.7M
2023-08-21 74.04 74.22 73.66 74.04 1.5M
2023-08-18 73.55 74.16 73.55 74.03 2.2M
2023-08-17 74.54 74.60 73.86 73.86 2.0M
2023-08-16 74.48 74.88 74.33 74.35 2.1M
2023-08-15 74.95 74.99 74.50 74.57 3.3M
2023-08-14 75.07 75.30 75.06 75.21 1.8M
2023-08-11 74.70 75.22 74.64 75.13 1.4M
2023-08-10 75.24 75.56 74.71 74.84 10.1M
2023-08-09 74.75 75.25 74.75 74.88 1.8M
2023-08-08 74.78 74.94 74.50 74.77 2.0M
2023-08-07 74.52 75.06 74.52 74.96 1.4M
2023-08-04 74.81 75.13 74.24 74.30 2.1M
2023-08-03 74.89 74.96 74.65 74.71 2.3M
2023-08-02 74.90 75.32 74.90 74.99 1.7M
2023-08-01 75.13 75.48 75.06 75.19 2.5M
2023-07-31 75.39 75.50 75.10 75.36 2.2M
2023-07-28 75.44 75.70 75.20 75.42 2.2M
2023-07-27 75.90 76.09 75.17 75.26 2.0M
2023-07-26 75.78 76.01 75.56 75.84 2.8M
2023-07-25 75.78 76.13 75.75 76.06 1.9M
2023-07-24 75.78 76.01 75.78 75.92 2.6M
2023-07-21 75.56 75.97 75.54 75.81 3.0M
2023-07-20 74.88 75.46 74.88 75.38 8.2M
2023-07-19 74.72 75.12 74.72 74.92 2.3M
2023-07-18 74.33 74.85 74.28 74.57 4.1M
2023-07-17 74.21 74.56 74.12 74.38 1.7M
2023-07-14 74.25 74.48 74.21 74.33 1.6M
2023-07-13 74.35 74.46 74.19 74.37 3.4M
2023-07-12 74.56 74.56 74.16 74.28 2.6M
2023-07-11 73.65 74.15 73.50 74.14 2.4M
2023-07-10 73.22 73.82 73.22 73.62 1.9M
2023-07-07 73.56 73.88 73.26 73.31 2.2M
2023-07-06 73.68 73.84 73.44 73.74 1.6M
2023-07-05 73.98 74.21 73.80 74.13 2.3M
2023-07-03 74.04 74.33 73.89 74.25 0.9M
2023-06-30 73.91 74.45 73.76 74.33 2.0M
2023-06-29 72.90 73.58 72.84 73.57 1.9M
2023-06-28 73.30 73.30 72.92 73.07 3.8M
2023-06-27 73.09 73.54 73.04 73.45 3.3M
2023-06-26 72.70 73.07 72.58 72.98 1.4M
2023-06-23 73.10 73.27 72.75 72.81 1.7M
2023-06-22 73.31 73.41 73.15 73.38 1.4M
2023-06-21 73.18 73.54 72.91 73.32 2.0M
2023-06-20 73.67 73.72 73.34 73.34 1.9M
2023-06-16 73.99 74.33 73.86 73.90 2.1M
2023-06-15 72.87 74.05 72.87 73.92 2.9M
2023-06-14 72.91 73.27 72.65 72.91 2.5M
2023-06-13 72.81 73.01 72.67 72.91 2.8M
2023-06-12 72.43 72.68 72.24 72.66 2.1M
2023-06-09 72.20 72.53 72.17 72.28 2.7M
2023-06-08 71.78 72.36 71.78 72.30 1.8M
2023-06-07 71.67 71.96 71.51 71.89 2.1M
2023-06-06 72.33 72.44 71.82 72.08 2.3M
2023-06-05 72.47 72.79 72.32 72.35 2.1M
2023-06-02 71.75 72.58 71.65 72.50 2.2M
2023-06-01 71.40 71.77 71.12 71.68 2.2M
2023-05-31 71.29 71.66 71.11 71.44 1.9M
2023-05-30 71.71 71.81 71.37 71.50 2.0M
2023-05-26 71.54 72.00 71.40 71.77 2.7M
2023-05-25 71.51 71.68 71.11 71.46 2.4M
2023-05-24 72.06 72.20 71.68 71.71 2.2M
2023-05-23 72.69 72.70 72.15 72.27 2.5M
2023-05-22 73.11 73.44 72.76 72.96 3.5M
2023-05-19 73.10 73.45 72.94 73.13 2.8M
2023-05-18 72.72 73.08 72.45 73.03 2.2M
2023-05-17 72.89 73.03 72.44 72.88 5.4M
2023-05-16 73.11 73.14 72.60 72.62 1.6M
2023-05-15 73.51 73.57 73.15 73.43 1.6M
2023-05-12 73.46 73.68 73.11 73.46 1.6M
2023-05-11 73.47 73.49 73.05 73.39 1.5M
2023-05-10 73.51 73.73 72.99 73.59 2.1M
2023-05-09 73.26 73.45 73.21 73.26 1.8M
2023-05-08 73.45 73.60 73.28 73.44 2.1M
2023-05-05 72.94 73.69 72.94 73.59 1.8M
2023-05-04 72.81 73.08 72.56 72.75 3.3M
2023-05-03 73.57 73.92 73.14 73.15 2.1M
2023-05-02 73.86 73.88 72.92 73.42 2.8M
2023-05-01 73.77 74.30 73.77 74.05 9.2M
2023-04-28 73.20 73.85 73.19 73.82 2.5M
2023-04-27 72.45 73.39 72.45 73.38 3.0M
2023-04-26 72.85 72.92 72.34 72.42 3.1M
2023-04-25 73.71 73.88 73.31 73.33 1.8M
2023-04-24 73.63 73.92 73.63 73.92 2.8M
2023-04-21 73.74 73.88 73.50 73.79 2.1M
2023-04-20 73.31 73.69 73.26 73.59 3.3M
2023-04-19 73.69 73.83 73.55 73.67 1.3M
2023-04-18 74.07 74.12 73.64 73.85 2.3M
2023-04-17 73.61 73.99 73.52 73.99 1.5M
2023-04-14 73.87 74.14 73.41 73.65 2.0M
2023-04-13 73.65 74.18 73.40 74.13 2.2M
2023-04-12 73.79 74.07 73.51 73.67 1.9M
2023-04-11 73.52 73.82 73.47 73.64 1.5M
2023-04-10 73.14 73.48 72.94 73.46 1.7M
2023-04-06 73.23 73.53 73.17 73.53 2.7M
2023-04-05 72.85 73.33 72.85 73.28 1.9M
2023-04-04 73.01 73.16 72.59 72.84 2.2M
2023-04-03 72.64 73.10 72.49 73.03 2.7M
2023-03-31 72.00 72.75 72.00 72.74 3.0M
2023-03-30 71.93 71.97 71.63 71.94 3.3M
2023-03-29 71.39 71.62 71.32 71.61 2.9M
2023-03-28 70.77 71.15 70.76 70.93 1.9M
2023-03-27 70.94 71.26 70.81 70.87 2.3M
2023-03-24 69.55 70.67 69.50 70.66 2.1M
2023-03-23 69.83 70.40 69.33 69.68 3.9M
2023-03-22 70.84 71.25 69.89 69.91 2.9M
2023-03-21 71.05 71.20 70.42 70.88 3.1M
2023-03-20 70.16 70.85 70.16 70.78 3.0M
2023-03-17 70.51 70.58 69.71 69.97 3.3M
2023-03-16 69.65 70.67 69.57 70.60 3.8M
2023-03-15 69.25 70.01 69.22 69.91 5.9M
2023-03-14 69.93 70.24 69.32 70.01 2.9M
2023-03-13 68.84 70.15 68.77 69.36 6.8M
2023-03-10 69.83 70.02 68.91 69.12 5.8M
2023-03-09 70.84 71.04 69.73 69.90 3.4M
2023-03-08 70.76 70.87 70.40 70.70 5.4M
2023-03-07 71.65 71.65 70.58 70.68 4.1M
2023-03-06 71.56 71.82 71.44 71.55 1.7M
2023-03-03 71.10 71.53 70.81 71.52 2.6M
2023-03-02 70.04 71.04 70.04 70.88 3.3M
2023-03-01 70.41 70.51 69.96 70.27 4.1M
2023-02-28 70.98 71.13 70.63 70.64 3.4M
2023-02-27 71.54 71.78 70.95 71.11 2.0M
2023-02-24 71.04 71.30 70.76 71.09 3.7M
2023-02-23 71.81 71.94 71.11 71.66 2.1M
2023-02-22 71.82 72.06 71.47 71.64 2.3M
2023-02-21 72.28 72.50 71.86 71.91 2.5M
2023-02-17 72.31 72.95 72.27 72.84 2.8M
2023-02-16 72.34 73.00 72.23 72.48 3.7M
2023-02-15 72.33 73.46 72.33 72.90 2.6M
2023-02-14 73.24 73.36 72.37 72.72 4.8M
2023-02-13 72.69 73.30 72.69 73.30 9.8M
2023-02-10 71.95 72.74 71.91 72.69 2.2M
2023-02-09 72.82 72.99 71.91 72.02 2.5M
2023-02-08 72.83 72.91 72.41 72.46 2.2M
2023-02-07 72.67 73.32 72.19 73.17 4.0M
2023-02-06 72.59 73.00 72.57 72.83 3.0M
2023-02-03 73.17 73.27 72.66 72.98 4.8M
2023-02-02 73.69 73.73 73.16 73.55 4.0M
2023-02-01 72.84 74.08 72.58 73.65 4.1M
2023-01-31 72.51 73.21 72.41 73.20 2.7M
2023-01-30 72.37 72.94 72.30 72.35 3.3M
2023-01-27 72.64 72.99 72.45 72.70 3.6M
2023-01-26 72.97 72.97 72.50 72.92 4.6M
2023-01-25 72.28 72.81 71.98 72.81 2.3M
2023-01-24 72.53 73.25 71.75 72.70 2.6M
2023-01-23 72.36 73.06 72.17 72.71 4.0M
2023-01-20 71.68 72.36 71.37 72.36 3.7M
2023-01-19 71.76 71.98 71.58 71.60 5.9M
2023-01-18 73.44 73.44 72.04 72.04 2.3M
2023-01-17 73.57 73.88 73.24 73.33 4.2M
2023-01-13 73.12 73.78 73.11 73.67 2.4M
2023-01-12 73.63 73.86 73.19 73.58 3.1M
2023-01-11 73.23 73.79 73.23 73.78 9.2M
2023-01-10 72.75 73.19 72.70 73.14 4.9M
2023-01-09 73.54 73.93 72.93 72.93 2.4M
2023-01-06 72.36 73.62 72.26 73.46 2.2M
2023-01-05 72.32 72.34 71.77 71.90 1.8M
2023-01-04 72.46 72.92 72.16 72.57 2.6M
2023-01-03 72.28 72.51 71.57 72.17 2.4M