iShares MSCI Japan Value (EWJV)

EWJV
🏛️ Estados Unidos →
39.42
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
2025-09-26 39.34 39.46 39.30 39.42 0.0M
2025-09-25 39.25 39.27 39.06 39.21 0.0M
2025-09-24 39.47 39.51 39.22 39.27 0.3M
2025-09-23 39.60 39.75 39.42 39.48 0.0M
2025-09-22 39.35 39.59 39.30 39.53 0.1M
2025-09-19 39.31 39.40 39.23 39.28 0.1M
2025-09-18 39.39 39.53 39.18 39.46 0.1M
2025-09-17 39.54 39.85 39.40 39.56 0.0M
2025-09-16 39.52 39.59 39.43 39.53 0.0M
2025-09-15 39.40 39.55 39.32 39.42 0.1M
2025-09-12 39.22 39.27 39.10 39.23 0.0M
2025-09-11 39.32 39.56 39.32 39.47 0.1M
2025-09-10 39.26 39.43 39.18 39.21 0.1M
2025-09-09 39.09 39.21 38.91 39.16 0.1M
2025-09-08 39.27 39.64 39.27 39.61 0.1M
2025-09-05 39.04 39.14 38.74 38.86 0.1M
2025-09-04 38.28 38.60 38.26 38.55 0.2M
2025-09-03 38.00 38.15 37.97 38.11 0.1M
2025-09-02 38.04 38.34 37.97 38.32 0.1M
2025-08-29 38.20 38.22 38.02 38.18 0.1M
2025-08-28 38.56 38.60 38.45 38.48 0.1M
2025-08-27 37.98 38.21 37.80 38.14 0.0M
2025-08-26 38.19 38.35 38.11 38.34 0.0M
2025-08-25 38.51 38.63 38.38 38.40 0.1M
2025-08-22 38.36 38.94 38.35 38.81 0.1M
2025-08-21 38.12 38.26 38.07 38.13 0.1M
2025-08-20 38.57 38.61 38.40 38.54 0.2M
2025-08-19 38.44 38.58 38.44 38.50 0.1M
2025-08-18 38.65 38.65 38.48 38.60 0.1M
2025-08-15 38.58 38.67 38.47 38.61 0.1M
2025-08-14 37.83 37.94 37.70 37.85 0.0M
2025-08-13 38.04 38.06 37.87 37.97 0.5M
2025-08-12 37.70 38.11 37.70 38.07 0.2M
2025-08-11 37.34 37.45 37.24 37.28 0.0M
2025-08-08 37.17 37.45 37.17 37.34 0.1M
2025-08-07 36.80 36.80 36.60 36.73 0.4M
2025-08-06 36.28 36.51 36.28 36.49 0.0M
2025-08-05 35.99 36.02 35.72 35.88 0.1M
2025-08-04 35.83 35.92 35.66 35.87 0.1M
2025-08-01 35.47 35.66 35.13 35.48 0.2M
2025-07-31 35.14 35.17 34.88 35.02 0.0M
2025-07-30 35.22 35.23 34.92 35.01 0.0M
2025-07-29 35.25 35.25 34.98 34.99 0.0M
2025-07-28 35.51 35.51 35.25 35.29 0.0M
2025-07-25 35.90 35.95 35.81 35.90 0.1M
2025-07-24 36.41 36.51 36.35 36.35 0.5M
2025-07-23 36.07 36.39 36.07 36.35 0.1M
2025-07-22 34.41 34.46 34.33 34.42 0.0M
2025-07-21 34.01 34.35 34.01 34.20 0.0M
2025-07-18 33.95 33.95 33.72 33.77 0.0M
2025-07-17 33.90 34.08 33.87 34.02 0.0M
2025-07-16 33.75 33.87 33.62 33.86 0.0M
2025-07-15 34.10 34.10 33.76 33.77 0.1M
2025-07-14 34.20 34.30 34.15 34.25 0.0M
2025-07-11 34.20 34.27 34.13 34.27 0.0M
2025-07-10 34.27 34.41 34.16 34.36 0.0M
2025-07-09 34.37 34.48 34.27 34.48 0.3M
2025-07-08 34.14 34.27 34.04 34.26 0.0M
2025-07-07 34.43 34.54 33.95 34.04 0.1M
2025-07-03 34.91 35.15 34.91 35.07 0.2M
2025-07-02 34.78 34.89 34.72 34.89 0.0M
2025-07-01 34.80 34.95 34.76 34.79 0.0M
2025-06-30 34.79 34.81 34.66 34.75 0.0M
2025-06-27 34.79 34.97 34.74 34.86 0.1M
2025-06-26 34.28 34.43 34.22 34.41 0.0M
2025-06-25 33.90 33.93 33.78 33.83 0.1M
2025-06-24 34.02 34.18 33.90 34.10 0.0M
2025-06-23 33.55 33.92 33.50 33.92 0.1M
2025-06-20 34.01 34.02 33.82 33.82 0.2M
2025-06-18 34.22 34.45 34.22 34.27 0.0M
2025-06-17 34.24 34.24 33.95 33.96 0.0M
2025-06-16 34.59 34.75 34.45 34.46 0.0M
2025-06-13 34.76 34.99 34.73 34.76 0.0M
2025-06-12 35.07 35.14 35.00 35.11 0.1M
2025-06-11 34.96 34.97 34.78 34.84 0.1M
2025-06-10 34.93 34.95 34.75 34.92 0.0M
2025-06-09 35.02 35.03 34.88 34.95 0.1M
2025-06-06 34.99 35.06 34.92 35.04 0.3M
2025-06-05 34.95 34.95 34.72 34.82 0.1M
2025-06-04 36.84 36.84 35.13 35.24 0.0M
2025-06-03 35.52 35.52 35.26 35.34 0.0M
2025-06-02 35.84 35.84 35.36 35.72 0.0M
2025-05-30 35.39 35.49 35.20 35.36 0.0M
2025-05-29 35.16 35.21 34.99 35.21 0.1M
2025-05-28 35.16 35.16 35.03 35.09 0.1M
2025-05-27 35.45 35.69 35.44 35.64 0.1M
2025-05-23 34.61 34.97 34.46 34.96 0.0M
2025-05-22 34.56 34.64 34.47 34.58 0.1M
2025-05-21 34.86 34.99 34.63 34.71 0.2M
2025-05-20 34.71 34.77 34.66 34.74 0.0M
2025-05-19 34.44 34.66 34.39 34.66 0.0M
2025-05-16 34.43 34.54 34.33 34.52 0.2M
2025-05-15 34.30 34.38 34.17 34.37 0.1M
2025-05-14 34.56 34.56 34.00 34.02 0.7M
2025-05-13 34.34 34.57 34.31 34.48 0.6M
2025-05-12 34.62 34.79 34.52 34.74 0.0M
2025-05-09 34.44 34.47 34.19 34.32 0.1M
2025-05-08 34.26 34.38 34.11 34.21 0.1M
2025-05-07 34.44 34.57 34.30 34.37 0.2M
2025-05-06 34.61 34.85 34.50 34.55 0.1M
2025-05-05 34.42 34.66 34.42 34.57 0.1M
2025-05-02 34.12 34.40 34.11 34.26 0.0M
2025-05-01 34.39 34.39 34.04 34.05 0.1M
2025-04-30 34.09 34.42 33.92 34.32 0.1M
2025-04-29 34.53 34.75 34.45 34.68 0.1M
2025-04-28 34.10 34.62 34.10 34.59 0.2M
2025-04-25 33.68 33.89 33.59 33.84 0.1M
2025-04-24 33.52 33.73 33.44 33.71 0.1M
2025-04-23 33.75 33.83 33.45 33.53 0.1M
2025-04-22 33.32 33.57 33.24 33.45 0.1M
2025-04-21 32.80 32.89 32.51 32.72 0.1M
2025-04-17 32.86 33.05 32.75 32.83 0.2M
2025-04-16 32.47 32.54 32.11 32.27 0.2M
2025-04-15 32.48 32.67 32.41 32.48 0.2M
2025-04-14 32.11 32.37 31.98 32.19 0.3M
2025-04-11 30.86 31.84 30.86 31.78 0.4M
2025-04-10 31.32 31.32 30.32 30.80 0.1M
2025-04-09 29.74 32.07 29.64 32.02 0.1M
2025-04-08 31.10 31.10 29.55 29.88 0.1M
2025-04-07 28.84 30.75 28.84 29.69 0.2M
2025-04-04 30.52 30.57 29.68 29.78 0.2M
2025-04-03 32.01 32.13 31.59 31.64 0.1M
2025-04-02 32.68 33.05 32.62 33.05 0.0M
2025-04-01 33.00 33.24 32.80 33.10 0.3M
2025-03-31 33.20 33.39 33.01 33.27 0.1M
2025-03-28 33.74 33.79 33.57 33.62 0.1M
2025-03-27 34.40 34.41 34.26 34.33 0.0M
2025-03-26 34.60 34.63 34.44 34.46 0.2M
2025-03-25 34.66 34.77 34.53 34.77 0.4M
2025-03-24 34.60 34.60 34.45 34.55 0.1M
2025-03-21 34.63 34.77 34.55 34.72 0.2M
2025-03-20 34.40 34.65 34.36 34.63 0.2M
2025-03-19 34.48 34.84 34.47 34.74 0.1M
2025-03-18 34.25 34.48 34.14 34.41 0.1M
2025-03-17 34.05 34.41 34.01 34.34 0.2M
2025-03-14 33.59 33.88 33.59 33.86 0.6M
2025-03-13 33.41 33.53 33.33 33.42 0.2M
2025-03-12 33.29 33.41 33.11 33.40 0.0M
2025-03-11 32.99 33.01 32.72 32.82 0.1M
2025-03-10 33.36 33.48 33.06 33.29 0.3M
2025-03-07 33.61 33.80 33.46 33.79 0.0M
2025-03-06 33.63 33.78 33.50 33.59 0.2M
2025-03-05 33.35 33.82 33.35 33.75 0.2M
2025-03-04 33.09 33.23 32.62 32.96 0.1M
2025-03-03 33.54 33.63 33.17 33.27 0.2M
2025-02-28 32.77 32.90 32.65 32.90 0.1M
2025-02-27 33.38 33.38 33.10 33.15 0.1M
2025-02-26 33.09 33.30 33.06 33.10 0.1M
2025-02-25 33.20 33.21 33.00 33.05 0.1M
2025-02-24 32.61 32.70 32.44 32.58 0.2M
2025-02-21 32.76 32.80 32.57 32.60 0.0M
2025-02-20 32.87 32.92 32.75 32.86 0.0M
2025-02-19 32.80 32.80 32.62 32.76 0.0M
2025-02-18 32.86 33.03 32.80 33.03 0.2M
2025-02-14 32.65 32.68 32.55 32.58 0.0M
2025-02-13 32.29 32.55 32.27 32.55 0.0M
2025-02-12 31.72 31.93 31.71 31.93 0.0M
2025-02-11 32.08 32.32 32.03 32.27 0.1M
2025-02-10 32.32 32.33 32.16 32.19 0.1M
2025-02-07 32.44 32.49 32.17 32.20 0.0M
2025-02-06 32.53 32.65 32.50 32.60 0.2M
2025-02-05 32.25 32.46 32.25 32.46 0.1M
2025-02-04 31.73 31.95 31.73 31.90 0.0M
2025-02-03 31.66 31.91 31.42 31.77 0.1M
2025-01-31 32.28 32.36 31.89 31.91 0.1M
2025-01-30 32.31 32.46 32.28 32.39 0.0M
2025-01-29 31.90 31.98 31.82 31.89 0.0M
2025-01-28 31.91 31.99 31.79 31.90 0.1M
2025-01-27 31.52 31.65 31.50 31.64 0.1M
2025-01-24 31.29 31.62 31.29 31.50 0.0M
2025-01-23 31.00 31.27 31.00 31.27 0.2M
2025-01-22 31.10 31.10 30.90 30.90 0.0M
2025-01-21 31.03 31.27 31.03 31.27 0.0M
2025-01-17 30.66 30.79 30.61 30.64 0.2M
2025-01-16 30.70 30.78 30.61 30.68 0.0M
2025-01-15 30.99 31.00 30.81 30.94 0.3M
2025-01-14 30.41 30.53 30.37 30.52 0.2M
2025-01-13 30.11 30.38 30.10 30.38 0.1M
2025-01-10 30.44 30.55 30.26 30.26 0.1M
2025-01-08 31.11 31.16 31.03 31.12 0.0M
2025-01-07 31.53 31.53 31.31 31.35 0.0M
2025-01-06 31.48 31.62 31.39 31.40 0.0M
2025-01-03 31.18 31.46 31.17 31.42 0.0M
2025-01-02 31.42 31.44 31.17 31.22 0.0M