Innovator MSCI EAFE Power Buffer \\July (IJUL)

IJUL
🏛️ Estados Unidos →
32.55
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 27.23 27.23 27.09 27.12 0.0M
2023-12-28 27.23 27.24 27.07 27.18 0.1M
2023-12-27 27.08 27.40 27.08 27.16 0.2M
2023-12-26 26.97 27.09 26.97 27.07 0.0M
2023-12-22 27.08 27.09 26.93 27.03 0.0M
2023-12-21 26.85 26.93 26.80 26.91 0.0M
2023-12-20 26.81 26.95 26.69 26.69 0.0M
2023-12-19 26.85 26.92 26.82 26.90 0.0M
2023-12-18 26.74 26.77 26.63 26.69 0.0M
2023-12-15 26.75 26.81 26.62 26.67 0.0M
2023-12-14 26.73 26.90 26.73 26.84 0.1M
2023-12-13 26.46 26.79 26.35 26.71 0.0M
2023-12-12 26.45 26.48 26.40 26.48 0.0M
2023-12-11 26.43 26.50 26.35 26.48 0.1M
2023-12-08 26.44 26.44 26.36 26.41 0.0M
2023-12-07 26.35 26.43 26.21 26.39 0.0M
2023-12-06 26.32 26.38 26.22 26.26 0.0M
2023-12-05 26.27 26.28 26.17 26.17 0.0M
2023-12-04 26.17 26.32 26.16 26.25 0.0M
2023-12-01 26.25 26.45 26.14 26.40 0.0M
2023-11-30 26.20 26.27 26.13 26.15 0.0M
2023-11-29 26.15 26.32 26.15 26.27 0.0M
2023-11-28 26.13 26.26 26.11 26.24 0.0M
2023-11-27 26.11 26.23 26.10 26.22 0.2M
2023-11-24 26.07 26.28 26.07 26.28 0.0M
2023-11-22 26.14 26.14 26.04 26.14 0.0M
2023-11-21 25.96 26.16 25.96 26.07 0.0M
2023-11-20 26.00 26.17 26.00 26.09 0.0M
2023-11-17 26.04 26.12 25.97 26.12 0.0M
2023-11-16 25.83 25.98 25.83 25.90 0.0M
2023-11-15 26.00 26.00 25.88 25.95 0.0M
2023-11-14 25.80 26.00 25.80 25.99 0.0M
2023-11-13 25.50 25.62 25.46 25.52 0.0M
2023-11-10 25.52 25.58 25.39 25.57 0.0M
2023-11-09 25.60 25.60 25.40 25.41 0.0M
2023-11-08 25.47 25.58 25.41 25.43 0.0M
2023-11-07 25.52 25.54 25.42 25.53 0.0M
2023-11-06 25.62 25.62 25.55 25.55 0.0M
2023-11-03 25.67 25.71 25.57 25.67 0.0M
2023-11-02 25.40 25.52 25.40 25.46 0.0M
2023-11-01 25.09 25.25 25.09 25.17 0.0M
2023-10-31 25.00 25.09 24.98 25.05 0.0M
2023-10-30 25.06 25.07 24.96 25.07 0.0M
2023-10-27 25.02 25.02 24.78 24.88 0.1M
2023-10-26 24.90 24.92 24.80 24.82 0.0M
2023-10-25 24.86 25.03 24.86 24.92 0.0M
2023-10-24 25.05 25.06 24.98 25.01 0.0M
2023-10-23 24.88 25.09 24.88 24.93 0.0M
2023-10-20 25.00 25.12 24.79 24.97 0.0M
2023-10-19 25.19 25.23 25.05 25.12 0.0M
2023-10-18 25.26 25.31 25.16 25.16 0.0M
2023-10-17 25.25 25.52 25.25 25.50 0.0M
2023-10-16 25.35 25.49 25.35 25.42 0.0M
2023-10-13 25.41 25.41 25.30 25.35 0.0M
2023-10-12 25.59 25.61 25.42 25.52 0.0M
2023-10-11 25.64 25.66 25.49 25.66 0.0M
2023-10-10 25.51 25.60 25.49 25.51 0.0M
2023-10-09 25.15 25.33 25.15 25.29 0.0M
2023-10-06 25.18 25.41 25.07 25.31 0.0M
2023-10-05 25.10 25.23 25.06 25.23 0.0M
2023-10-04 25.02 25.07 24.91 25.01 0.0M
2023-10-03 25.04 25.09 24.97 25.05 0.7M
2023-10-02 25.36 25.36 25.13 25.23 0.0M
2023-09-29 25.62 25.62 25.35 25.46 0.0M
2023-09-28 25.40 25.52 25.34 25.50 0.0M
2023-09-27 25.43 25.44 25.22 25.36 0.0M
2023-09-26 25.42 25.44 25.31 25.39 0.0M
2023-09-25 25.53 25.59 25.48 25.59 0.0M
2023-09-22 25.69 25.71 25.59 25.66 0.0M
2023-09-21 25.77 25.77 25.59 25.62 0.0M
2023-09-20 26.06 26.11 25.91 25.91 0.0M
2023-09-19 25.92 25.96 25.78 25.96 0.0M
2023-09-18 25.86 25.94 25.81 25.94 0.0M
2023-09-15 26.10 26.10 25.94 26.02 0.0M
2023-09-14 25.85 26.04 25.85 25.96 0.0M
2023-09-13 25.83 25.86 25.76 25.82 0.0M
2023-09-12 25.93 25.93 25.75 25.84 0.0M
2023-09-11 25.89 25.95 25.85 25.95 0.0M
2023-09-08 25.79 25.81 25.67 25.77 0.1M
2023-09-07 25.76 25.80 25.72 25.76 0.0M
2023-09-06 25.82 25.93 25.76 25.85 0.0M
2023-09-05 25.92 25.93 25.83 25.89 0.0M
2023-09-01 26.12 26.13 25.97 26.04 0.1M
2023-08-31 25.98 26.29 25.95 25.95 0.1M
2023-08-30 26.12 26.34 26.04 26.11 0.0M
2023-08-29 25.91 26.19 25.86 26.10 0.0M
2023-08-28 25.84 26.62 25.78 25.90 0.0M
2023-08-25 25.72 25.76 25.58 25.71 0.1M
2023-08-24 25.76 25.76 25.55 25.55 0.1M
2023-08-23 25.74 25.88 25.72 25.86 0.1M
2023-08-22 25.72 25.72 25.62 25.67 0.0M
2023-08-21 25.70 25.98 25.59 25.65 0.1M
2023-08-18 25.51 25.88 25.48 25.63 0.0M
2023-08-17 25.81 25.81 25.57 25.64 0.1M
2023-08-16 25.83 25.87 25.68 25.73 0.0M
2023-08-15 26.04 26.04 25.83 25.87 0.0M
2023-08-14 25.95 26.10 25.95 26.05 0.0M
2023-08-11 26.18 26.33 26.09 26.16 0.0M
2023-08-10 26.32 26.44 26.16 26.26 0.1M
2023-08-09 26.12 26.25 26.12 26.16 0.3M
2023-08-08 26.26 26.27 26.06 26.19 0.0M
2023-08-07 26.18 26.32 26.18 26.32 0.1M
2023-08-04 26.21 26.33 26.13 26.18 0.0M
2023-08-03 26.09 26.21 25.96 26.10 0.0M
2023-08-02 26.28 26.28 26.11 26.17 0.1M
2023-08-01 26.55 26.55 26.37 26.41 0.2M
2023-07-31 26.69 26.71 26.64 26.65 0.0M
2023-07-28 26.64 26.69 26.58 26.58 0.0M
2023-07-27 26.71 26.71 26.46 26.54 0.1M
2023-07-26 26.45 26.60 26.44 26.58 0.2M
2023-07-25 26.48 26.56 26.42 26.52 0.0M
2023-07-24 26.50 26.56 26.42 26.49 0.0M
2023-07-21 26.47 26.55 26.45 26.53 0.1M
2023-07-20 26.50 26.55 26.42 26.47 0.1M
2023-07-19 26.55 26.64 26.46 26.59 0.0M
2023-07-18 26.52 26.60 26.50 26.56 0.1M
2023-07-17 26.44 26.50 26.37 26.46 0.1M
2023-07-14 26.54 26.56 26.41 26.45 0.1M
2023-07-13 26.52 26.59 26.50 26.55 0.1M
2023-07-12 26.24 26.34 26.20 26.34 0.2M
2023-07-11 25.93 26.02 25.84 25.99 0.0M
2023-07-10 25.79 25.88 25.74 25.87 0.7M
2023-07-07 25.89 25.89 25.61 25.81 0.0M
2023-07-06 25.76 25.76 25.55 25.64 0.3M
2023-07-05 26.10 26.10 25.90 25.98 0.7M
2023-07-03 26.27 26.27 26.14 26.20 0.1M
2023-06-30 26.22 26.33 26.15 26.27 0.3M
2023-06-29 25.90 25.94 25.83 25.89 0.0M
2023-06-28 25.96 26.03 25.90 25.96 0.0M
2023-06-27 25.74 25.99 25.74 25.95 0.0M
2023-06-26 25.80 25.81 25.69 25.74 0.0M
2023-06-23 25.70 25.75 25.69 25.70 0.0M
2023-06-22 25.99 26.14 25.99 26.11 0.0M
2023-06-21 26.13 26.38 26.13 26.28 0.0M
2023-06-20 26.35 26.35 26.13 26.24 0.3M
2023-06-16 26.65 26.65 26.53 26.53 0.0M
2023-06-15 26.48 26.57 26.22 26.54 0.0M
2023-06-14 26.38 26.44 26.19 26.32 0.0M
2023-06-13 26.25 26.29 26.19 26.24 0.0M
2023-06-12 26.05 26.05 25.90 26.01 0.0M
2023-06-09 25.96 25.96 25.84 25.89 0.0M
2023-06-08 25.81 25.96 25.77 25.93 0.0M
2023-06-07 25.73 25.73 25.65 25.67 0.0M
2023-06-06 25.83 26.08 25.81 25.91 0.0M
2023-06-05 25.88 25.88 25.69 25.71 0.0M
2023-06-02 25.85 25.89 25.78 25.86 0.0M
2023-06-01 25.25 25.55 25.25 25.51 0.0M
2023-05-31 25.13 25.17 25.03 25.15 0.0M
2023-05-30 25.57 25.57 25.38 25.38 0.0M
2023-05-26 25.60 25.75 25.60 25.70 0.0M
2023-05-25 25.40 25.46 25.35 25.45 0.0M
2023-05-24 25.62 25.62 25.44 25.51 0.0M
2023-05-23 26.02 26.02 25.84 25.84 0.0M
2023-05-22 26.16 26.18 26.11 26.15 0.0M
2023-05-19 26.18 26.18 26.08 26.14 0.0M
2023-05-18 25.85 26.03 25.85 26.03 0.0M
2023-05-17 25.95 26.09 25.95 26.08 0.0M
2023-05-16 26.10 26.10 25.93 25.96 0.0M
2023-05-15 26.08 26.11 26.08 26.11 0.0M
2023-05-12 25.99 26.04 25.90 25.96 0.0M
2023-05-11 25.93 26.04 25.90 25.99 0.1M
2023-05-10 26.05 26.06 25.92 26.06 0.0M
2023-05-09 26.01 26.14 26.01 26.08 0.0M
2023-05-08 26.15 26.18 26.09 26.13 0.0M
2023-05-05 25.90 26.20 25.90 26.13 0.0M
2023-05-04 25.77 25.86 25.76 25.83 0.0M
2023-05-03 25.86 26.07 25.86 25.91 0.0M
2023-05-02 25.79 25.86 25.79 25.86 0.0M
2023-05-01 26.10 26.10 26.04 26.08 0.0M
2023-04-28 25.86 26.03 25.86 26.02 0.0M
2023-04-27 25.91 26.03 25.83 26.01 0.0M
2023-04-26 25.89 25.89 25.78 25.78 0.0M
2023-04-25 25.84 25.89 25.81 25.81 0.0M
2023-04-24 25.97 26.09 25.95 26.03 0.1M
2023-04-21 25.84 25.95 25.84 25.94 0.0M
2023-04-20 25.90 25.90 25.81 25.86 0.0M
2023-04-19 25.89 25.90 25.82 25.87 0.0M
2023-04-18 25.87 25.89 25.84 25.89 0.0M
2023-04-17 25.84 25.84 25.77 25.78 0.0M
2023-04-14 25.97 25.97 25.76 25.81 0.0M
2023-04-13 25.85 25.89 25.85 25.89 0.0M
2023-04-12 25.67 25.75 25.67 25.67 0.0M
2023-04-11 25.50 25.59 25.50 25.57 0.2M
2023-04-10 25.34 25.49 25.33 25.49 0.0M
2023-04-06 25.39 25.50 25.37 25.46 0.0M
2023-04-05 25.41 25.50 25.33 25.38 0.0M
2023-04-04 25.51 25.56 25.48 25.56 0.0M
2023-04-03 25.44 25.59 25.39 25.58 0.0M
2023-03-31 25.35 25.39 25.35 25.38 0.0M
2023-03-30 25.24 25.30 25.24 25.25 0.0M
2023-03-29 24.97 25.11 24.97 25.09 0.0M
2023-03-28 24.84 24.85 24.84 24.85 0.0M
2023-03-27 24.76 24.87 24.75 24.83 0.0M
2023-03-24 24.49 24.64 24.49 24.64 0.0M
2023-03-23 24.91 24.98 24.69 24.75 0.0M
2023-03-22 24.78 24.98 24.76 24.76 0.0M
2023-03-21 24.82 24.82 24.74 24.80 0.0M
2023-03-20 24.47 24.58 24.47 24.55 0.0M
2023-03-17 24.35 24.35 24.15 24.26 0.0M
2023-03-16 24.05 24.44 24.05 24.44 0.0M
2023-03-15 24.10 24.16 24.03 24.16 0.0M
2023-03-14 24.62 24.74 24.59 24.70 0.0M
2023-03-13 24.45 24.63 24.45 24.54 0.0M
2023-03-10 24.83 24.83 24.56 24.57 0.0M
2023-03-09 24.90 25.02 24.68 24.75 0.0M
2023-03-08 24.92 24.93 24.82 24.88 0.0M
2023-03-07 24.96 24.96 24.72 24.79 0.0M
2023-03-06 25.17 25.21 25.11 25.17 0.0M
2023-03-03 25.03 25.20 25.03 25.13 0.0M
2023-03-02 24.81 24.92 24.79 24.92 0.0M
2023-03-01 24.97 24.98 24.82 24.89 0.0M
2023-02-28 24.83 24.92 24.80 24.80 0.0M
2023-02-27 24.85 24.97 24.85 24.97 0.0M
2023-02-24 24.74 24.76 24.62 24.76 0.1M
2023-02-23 24.87 24.97 24.84 24.95 0.0M
2023-02-22 24.96 24.98 24.85 24.85 0.0M
2023-02-21 25.01 25.06 24.96 25.04 0.1M
2023-02-17 25.07 25.22 25.07 25.14 0.2M
2023-02-16 25.09 25.25 25.07 25.07 0.1M
2023-02-15 25.11 25.22 25.08 25.19 0.2M
2023-02-14 25.09 25.29 25.09 25.21 0.2M
2023-02-13 25.02 25.25 25.02 25.17 1.1M
2023-02-10 25.05 25.08 24.95 25.08 0.0M
2023-02-09 25.30 25.30 25.07 25.16 0.0M
2023-02-08 25.18 25.18 25.05 25.14 0.0M
2023-02-07 25.04 25.24 25.03 25.24 0.0M
2023-02-06 24.98 25.10 24.98 25.02 0.0M
2023-02-03 25.26 25.34 25.19 25.23 0.0M
2023-02-02 25.41 25.41 25.25 25.37 1.9M
2023-02-01 25.18 25.38 25.11 25.30 0.3M
2023-01-31 25.10 25.19 25.06 25.18 0.0M
2023-01-30 25.22 25.25 25.09 25.14 0.0M
2023-01-27 25.15 25.22 25.11 25.16 0.0M
2023-01-26 25.14 25.21 25.13 25.19 0.0M
2023-01-25 25.07 25.23 25.04 25.16 0.0M
2023-01-24 25.00 25.12 25.00 25.09 0.0M
2023-01-23 24.91 25.08 24.91 25.06 0.1M
2023-01-20 24.82 24.99 24.80 24.99 0.0M
2023-01-19 24.84 24.94 24.76 24.91 0.0M
2023-01-18 25.07 25.15 24.90 24.93 0.0M
2023-01-17 24.90 25.00 24.90 24.92 0.0M
2023-01-13 24.84 24.95 24.79 24.88 0.0M
2023-01-12 24.79 24.82 24.66 24.77 0.0M
2023-01-11 24.53 24.64 24.47 24.64 0.1M
2023-01-10 24.41 24.52 24.41 24.52 0.0M
2023-01-09 24.52 24.55 24.37 24.37 0.1M
2023-01-06 24.11 24.39 24.11 24.29 0.0M
2023-01-05 24.02 24.05 23.95 23.99 0.3M
2023-01-04 24.09 24.19 24.07 24.16 0.1M
2023-01-03 23.99 23.99 23.85 23.90 0.1M