iShares Edge MSCI Intl Value Factor (IVLU)

IVLU
🏛️ Estados Unidos →
35.41
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 25.43 25.53 25.41 25.44 0.2M
2021-12-30 25.50 25.57 25.40 25.40 0.3M
2021-12-29 25.53 25.60 25.53 25.56 0.4M
2021-12-28 25.55 25.67 25.55 25.62 0.2M
2021-12-27 25.43 25.61 25.41 25.58 1.3M
2021-12-23 25.30 25.51 25.30 25.45 0.2M
2021-12-22 25.08 25.32 25.03 25.31 0.3M
2021-12-21 25.01 25.16 25.00 25.14 0.3M
2021-12-20 24.78 24.86 24.68 24.84 0.8M
2021-12-17 25.13 25.14 24.95 24.97 0.3M
2021-12-16 25.26 25.34 25.19 25.26 0.3M
2021-12-15 24.90 25.08 24.78 25.05 0.6M
2021-12-14 24.77 24.92 24.74 24.82 0.7M
2021-12-13 24.92 24.95 24.78 24.79 0.2M
2021-12-10 25.53 25.57 25.45 25.54 0.1M
2021-12-09 25.44 25.48 25.39 25.44 0.5M
2021-12-08 25.59 25.66 25.54 25.61 0.2M
2021-12-07 25.50 25.64 25.50 25.63 0.2M
2021-12-06 25.10 25.26 25.05 25.20 0.2M
2021-12-03 25.05 25.05 24.81 24.95 0.5M
2021-12-02 24.74 25.05 24.74 24.98 0.3M
2021-12-01 25.05 25.15 24.53 24.53 0.5M
2021-11-30 24.69 24.76 24.37 24.56 0.4M
2021-11-29 25.00 25.01 24.75 24.84 1.1M
2021-11-26 25.00 25.01 24.69 24.82 0.2M
2021-11-24 25.51 25.66 25.51 25.65 0.1M
2021-11-23 25.79 25.89 25.74 25.89 0.2M
2021-11-22 25.71 25.88 25.71 25.73 0.3M
2021-11-19 25.80 25.80 25.68 25.70 0.1M
2021-11-18 25.97 26.00 25.84 25.99 0.1M
2021-11-17 26.00 26.03 25.96 26.01 0.1M
2021-11-16 26.17 26.21 26.08 26.08 0.2M
2021-11-15 26.27 26.31 26.17 26.19 0.1M
2021-11-12 26.20 26.25 26.18 26.24 0.1M
2021-11-11 26.14 26.19 26.09 26.13 0.1M
2021-11-10 26.20 26.26 25.97 25.99 0.2M
2021-11-09 26.29 26.30 26.13 26.23 0.2M
2021-11-08 26.32 26.38 26.30 26.35 0.1M
2021-11-05 26.29 26.35 26.24 26.35 0.1M
2021-11-04 26.35 26.35 26.16 26.24 0.4M
2021-11-03 26.19 26.44 26.18 26.40 0.1M
2021-11-02 26.24 26.27 26.20 26.25 0.1M
2021-11-01 26.24 26.36 26.23 26.36 0.1M
2021-10-29 26.01 26.04 25.95 26.02 0.2M
2021-10-28 26.10 26.18 26.05 26.17 0.1M
2021-10-27 26.15 26.18 26.01 26.03 0.3M
2021-10-26 26.35 26.38 26.18 26.23 0.6M
2021-10-25 26.19 26.25 26.13 26.22 0.5M
2021-10-22 26.19 26.27 26.09 26.21 0.4M
2021-10-21 26.13 26.19 26.05 26.09 0.3M
2021-10-20 26.22 26.37 26.19 26.36 0.1M
2021-10-19 26.25 26.31 26.22 26.28 0.1M
2021-10-18 26.16 26.23 26.11 26.21 0.2M
2021-10-15 26.26 26.35 26.24 26.33 0.1M
2021-10-14 26.10 26.14 26.03 26.09 0.1M
2021-10-13 25.81 25.89 25.69 25.86 0.1M
2021-10-12 25.83 25.91 25.76 25.83 0.1M
2021-10-11 25.98 26.07 25.81 25.82 0.1M
2021-10-08 25.79 25.83 25.72 25.79 0.1M
2021-10-07 25.67 25.83 25.67 25.74 1.0M
2021-10-06 25.34 25.56 25.23 25.56 0.2M
2021-10-05 25.59 25.78 25.54 25.69 0.1M
2021-10-04 25.60 25.70 25.36 25.45 0.2M
2021-10-01 25.62 25.77 25.46 25.71 0.3M
2021-09-30 25.82 25.86 25.65 25.71 0.1M
2021-09-29 25.99 26.03 25.88 25.92 0.5M
2021-09-28 26.10 26.11 25.83 25.88 0.2M
2021-09-27 26.10 26.29 26.10 26.26 0.3M
2021-09-24 25.91 26.01 25.91 25.97 0.1M
2021-09-23 25.93 26.12 25.93 26.06 0.1M
2021-09-22 25.74 25.99 25.74 25.76 0.2M
2021-09-21 25.71 25.78 25.57 25.60 0.2M
2021-09-20 25.36 25.49 25.22 25.43 0.2M
2021-09-17 26.20 26.23 25.94 26.02 0.2M
2021-09-16 26.38 26.41 26.25 26.39 0.1M
2021-09-15 26.33 26.48 26.32 26.48 0.1M
2021-09-14 26.54 26.54 26.27 26.28 0.1M
2021-09-13 26.43 26.47 26.37 26.47 0.3M
2021-09-10 26.39 26.40 26.06 26.06 0.1M
2021-09-09 26.22 26.34 26.19 26.23 0.2M
2021-09-08 26.33 26.38 26.17 26.22 0.2M
2021-09-07 26.40 26.47 26.39 26.43 0.1M
2021-09-03 26.37 26.50 26.36 26.48 0.1M
2021-09-02 26.20 26.30 26.20 26.24 0.1M
2021-09-01 26.15 26.21 26.12 26.16 0.4M
2021-08-31 25.95 25.99 25.92 25.94 0.2M
2021-08-30 25.94 25.97 25.90 25.91 0.2M
2021-08-27 25.70 25.96 25.70 25.94 0.1M
2021-08-26 25.81 25.84 25.69 25.71 0.1M
2021-08-25 25.81 25.91 25.77 25.89 0.2M
2021-08-24 25.73 25.86 25.72 25.82 0.2M
2021-08-23 25.65 25.76 25.64 25.71 0.1M
2021-08-20 25.29 25.51 25.29 25.49 0.3M
2021-08-19 25.47 25.53 25.38 25.47 0.3M
2021-08-18 25.93 26.06 25.87 25.88 0.1M
2021-08-17 26.01 26.07 25.87 26.00 0.2M
2021-08-16 26.21 26.28 26.10 26.28 0.2M
2021-08-13 26.37 26.43 26.35 26.43 0.2M
2021-08-12 26.30 26.34 26.24 26.31 0.2M
2021-08-11 26.27 26.36 26.24 26.34 0.1M
2021-08-10 25.89 26.04 25.87 26.03 0.2M
2021-08-09 25.99 26.02 25.93 25.97 0.4M
2021-08-06 25.98 26.04 25.95 25.98 1.7M
2021-08-05 25.91 25.99 25.91 25.95 0.1M
2021-08-04 26.02 26.06 25.90 25.92 0.1M
2021-08-03 26.02 26.14 25.90 26.14 0.1M
2021-08-02 25.96 26.07 25.82 25.84 0.2M
2021-07-30 25.75 25.86 25.66 25.68 0.2M
2021-07-29 25.99 26.05 25.95 25.96 0.1M
2021-07-28 25.67 25.83 25.67 25.77 0.5M
2021-07-27 25.61 25.69 25.51 25.67 0.3M
2021-07-26 25.59 25.77 25.59 25.76 0.2M
2021-07-23 25.58 25.64 25.54 25.60 0.3M
2021-07-22 25.53 25.53 25.36 25.40 0.1M
2021-07-21 25.25 25.49 25.25 25.49 0.2M
2021-07-20 24.81 25.12 24.75 25.09 0.5M
2021-07-19 24.96 25.01 24.70 24.83 2.9M
2021-07-16 25.65 25.68 25.38 25.41 0.3M
2021-07-15 25.64 25.72 25.59 25.68 0.2M
2021-07-14 25.99 26.00 25.88 25.93 0.2M
2021-07-13 25.94 25.99 25.81 25.84 0.9M
2021-07-12 25.86 26.00 25.81 25.98 0.2M
2021-07-09 25.73 25.99 25.73 25.96 0.2M
2021-07-08 25.24 25.42 25.21 25.34 0.2M
2021-07-07 25.68 25.76 25.59 25.72 1.8M
2021-07-06 25.96 25.96 25.60 25.69 1.9M
2021-07-02 25.93 25.97 25.84 25.96 0.1M
2021-07-01 25.86 25.93 25.81 25.92 3.0M
2021-06-30 25.79 25.87 25.72 25.82 0.4M
2021-06-29 26.07 26.11 25.96 25.99 1.0M
2021-06-28 26.21 26.21 26.03 26.05 0.3M
2021-06-25 26.28 26.31 26.23 26.30 0.8M
2021-06-24 26.14 26.21 26.10 26.21 0.1M
2021-06-23 26.08 26.13 25.92 25.93 0.1M
2021-06-22 26.05 26.17 25.98 26.11 0.2M
2021-06-21 25.81 26.12 25.81 26.10 0.2M
2021-06-18 25.84 25.87 25.67 25.67 1.3M
2021-06-17 26.58 26.62 26.31 26.43 0.2M
2021-06-16 26.82 26.83 26.56 26.65 0.2M
2021-06-15 26.81 26.85 26.77 26.84 0.3M
2021-06-14 26.84 26.86 26.76 26.84 0.4M
2021-06-11 26.87 26.89 26.78 26.89 0.2M
2021-06-10 26.86 26.92 26.80 26.83 0.7M
2021-06-09 27.18 27.18 27.06 27.09 1.2M
2021-06-08 27.25 27.25 27.12 27.18 0.3M
2021-06-07 27.26 27.30 27.23 27.30 12.6M
2021-06-04 27.17 27.19 27.09 27.18 0.2M
2021-06-03 26.94 26.98 26.87 26.97 0.4M
2021-06-02 26.98 27.06 26.94 27.04 0.6M
2021-06-01 26.87 26.92 26.77 26.81 0.3M
2021-05-28 26.71 26.76 26.67 26.69 0.3M
2021-05-27 26.60 26.69 26.57 26.64 0.2M
2021-05-26 26.47 26.56 26.42 26.50 0.2M
2021-05-25 26.69 26.71 26.52 26.53 0.2M
2021-05-24 26.63 26.73 26.59 26.70 1.4M
2021-05-21 26.54 26.58 26.43 26.54 0.1M
2021-05-20 26.37 26.50 26.30 26.45 0.6M
2021-05-19 26.23 26.38 26.04 26.28 1.1M
2021-05-18 26.67 26.71 26.53 26.54 0.2M
2021-05-17 26.33 26.48 26.29 26.46 0.2M
2021-05-14 26.32 26.49 26.32 26.47 0.1M
2021-05-13 25.88 26.16 25.88 26.12 0.4M
2021-05-12 26.16 26.25 25.87 26.00 1.4M
2021-05-11 26.18 26.37 26.13 26.34 1.1M
2021-05-10 26.78 26.82 26.58 26.61 0.4M
2021-05-07 26.31 26.56 26.31 26.56 0.2M
2021-05-06 26.07 26.27 26.01 26.27 0.3M
2021-05-05 25.78 25.99 25.78 25.94 1.2M
2021-05-04 25.66 25.74 25.42 25.55 0.1M
2021-05-03 25.74 25.88 25.72 25.86 0.3M
2021-04-30 25.70 25.75 25.44 25.49 0.7M
2021-04-29 25.88 25.91 25.62 25.78 0.1M
2021-04-28 25.67 25.81 25.67 25.78 0.2M
2021-04-27 25.59 25.67 25.55 25.67 0.7M
2021-04-26 25.70 25.78 25.70 25.75 0.1M
2021-04-23 25.49 25.71 25.46 25.65 0.1M
2021-04-22 25.52 25.61 25.31 25.39 0.2M
2021-04-21 25.22 25.56 25.21 25.56 0.0M
2021-04-20 25.54 25.63 25.27 25.36 0.9M
2021-04-19 26.06 26.07 25.92 25.94 0.1M
2021-04-16 25.95 26.00 25.88 25.98 0.1M
2021-04-15 25.77 25.79 25.72 25.78 0.2M
2021-04-14 25.50 25.70 25.49 25.64 0.3M
2021-04-13 25.50 25.59 25.45 25.58 0.1M
2021-04-12 25.53 25.58 25.45 25.50 0.1M
2021-04-09 25.51 25.55 25.47 25.52 1.4M
2021-04-08 25.58 25.59 25.48 25.58 0.1M
2021-04-07 25.53 25.65 25.53 25.61 0.1M
2021-04-06 25.47 25.53 25.41 25.48 0.2M
2021-04-05 25.57 25.79 25.56 25.79 0.2M
2021-04-01 25.26 25.43 25.19 25.42 0.2M
2021-03-31 25.29 25.38 25.26 25.29 0.3M
2021-03-30 25.36 25.54 25.36 25.49 0.1M
2021-03-29 25.48 25.51 25.36 25.50 0.1M
2021-03-26 25.46 25.67 25.41 25.67 0.1M
2021-03-25 25.08 25.33 24.97 25.33 0.1M
2021-03-24 25.04 25.25 25.04 25.10 0.1M
2021-03-23 25.43 25.48 25.18 25.25 0.2M
2021-03-22 25.69 25.75 25.62 25.67 0.7M
2021-03-19 25.65 25.74 25.45 25.72 0.2M
2021-03-18 25.67 25.87 25.55 25.55 0.1M
2021-03-17 25.39 25.70 25.38 25.67 0.3M
2021-03-16 25.50 25.50 25.38 25.43 0.2M
2021-03-15 25.45 25.49 25.26 25.48 1.0M
2021-03-12 25.15 25.45 25.15 25.45 0.9M
2021-03-11 25.19 25.25 25.07 25.21 0.6M
2021-03-10 25.15 25.34 25.06 25.31 2.7M
2021-03-09 25.06 25.16 24.94 25.08 0.3M
2021-03-08 24.78 25.13 24.78 24.86 2.4M
2021-03-05 24.74 24.82 24.41 24.79 0.2M
2021-03-04 24.65 25.39 24.33 24.55 1.7M
2021-03-03 24.61 24.78 24.52 24.64 0.1M
2021-03-02 24.47 24.60 24.42 24.49 0.1M
2021-03-01 24.38 24.57 24.36 24.56 0.2M
2021-02-26 24.38 24.43 24.08 24.09 0.8M
2021-02-25 24.98 25.02 24.47 24.52 0.1M
2021-02-24 24.59 24.93 24.57 24.88 0.1M
2021-02-23 24.57 24.71 24.37 24.63 0.1M
2021-02-22 24.47 24.73 24.47 24.69 0.4M
2021-02-19 24.43 24.55 24.42 24.48 0.1M
2021-02-18 24.24 24.30 24.12 24.26 0.1M
2021-02-17 24.49 24.56 24.39 24.49 0.1M
2021-02-16 24.56 24.66 24.51 24.51 0.4M
2021-02-12 24.07 24.29 24.07 24.29 0.1M
2021-02-11 24.20 24.23 24.06 24.20 0.1M
2021-02-10 24.25 24.30 23.98 24.18 0.5M
2021-02-09 24.08 24.18 24.04 24.13 0.1M
2021-02-08 24.02 24.14 24.02 24.09 0.2M
2021-02-05 23.73 23.78 23.64 23.78 0.1M
2021-02-04 23.45 23.55 23.44 23.55 0.1M
2021-02-03 23.31 23.46 23.31 23.45 0.1M
2021-02-02 23.14 23.27 23.09 23.27 0.1M
2021-02-01 23.04 23.04 22.92 22.97 0.2M
2021-01-29 23.01 23.08 22.67 22.75 0.1M
2021-01-28 23.24 23.44 23.22 23.30 0.1M
2021-01-27 23.23 23.41 23.06 23.14 0.2M
2021-01-26 23.71 23.72 23.59 23.66 0.1M
2021-01-25 23.52 23.63 23.32 23.59 0.4M
2021-01-22 23.70 23.80 23.69 23.80 0.1M
2021-01-21 24.01 24.01 23.78 23.96 0.2M
2021-01-20 23.82 24.00 23.81 23.98 1.4M
2021-01-19 23.84 23.84 23.69 23.80 0.1M
2021-01-15 23.78 23.81 23.54 23.68 0.1M
2021-01-14 23.96 24.13 23.96 24.06 0.1M
2021-01-13 23.83 23.87 23.75 23.81 0.1M
2021-01-12 23.62 23.82 23.62 23.80 0.0M
2021-01-11 23.48 23.70 23.48 23.65 0.1M
2021-01-08 23.91 23.92 23.66 23.88 0.1M
2021-01-07 23.74 23.83 23.71 23.80 0.1M
2021-01-06 23.45 23.82 23.41 23.69 0.1M
2021-01-05 22.95 23.20 22.95 23.08 0.4M
2021-01-04 23.14 23.14 22.75 22.86 0.2M