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
2025-09-26 35.31 35.44 35.25 35.41 0.4M
2025-09-25 35.18 35.18 34.99 35.15 0.6M
2025-09-24 35.35 35.46 35.30 35.37 0.6M
2025-09-23 35.63 35.70 35.46 35.53 0.6M
2025-09-22 35.41 35.55 35.31 35.50 0.6M
2025-09-19 35.43 35.49 35.35 35.43 0.8M
2025-09-18 35.47 35.55 35.31 35.53 0.4M
2025-09-17 35.54 35.83 35.38 35.50 1.1M
2025-09-16 35.66 35.73 35.53 35.63 1.3M
2025-09-15 35.65 35.72 35.59 35.69 0.6M
2025-09-12 35.46 35.61 35.39 35.48 0.7M
2025-09-11 35.42 35.74 35.42 35.69 0.7M
2025-09-10 35.36 35.43 35.26 35.31 1.0M
2025-09-09 35.23 35.38 35.20 35.29 0.5M
2025-09-08 35.33 35.44 35.21 35.43 0.4M
2025-09-05 35.20 35.27 34.95 35.06 0.5M
2025-09-04 34.75 34.89 34.69 34.86 0.7M
2025-09-03 34.59 34.67 34.54 34.66 0.4M
2025-09-02 34.49 34.70 34.47 34.67 0.6M
2025-08-29 34.80 34.93 34.80 34.89 0.4M
2025-08-28 35.03 35.08 34.93 35.04 0.8M
2025-08-27 34.72 34.90 34.64 34.90 0.4M
2025-08-26 34.97 35.09 34.94 35.08 0.4M
2025-08-25 35.48 35.54 35.16 35.17 0.5M
2025-08-22 35.24 35.71 35.24 35.64 0.5M
2025-08-21 35.11 35.18 35.05 35.11 0.8M
2025-08-20 35.24 35.31 35.19 35.29 0.6M
2025-08-19 35.25 35.31 35.13 35.18 0.9M
2025-08-18 34.99 35.12 34.93 35.05 0.4M
2025-08-15 35.21 35.22 35.10 35.22 0.6M
2025-08-14 34.80 34.94 34.77 34.94 0.4M
2025-08-13 34.86 34.95 34.83 34.93 0.6M
2025-08-12 34.52 34.80 34.48 34.74 0.5M
2025-08-11 34.32 34.36 34.21 34.34 0.5M
2025-08-08 34.24 34.42 34.19 34.36 0.4M
2025-08-07 33.97 34.00 33.77 33.92 0.5M
2025-08-06 33.61 33.68 33.54 33.62 0.5M
2025-08-05 33.37 33.41 33.22 33.34 0.4M
2025-08-04 33.23 33.29 33.16 33.28 0.3M
2025-08-01 32.92 32.96 32.68 32.90 0.5M
2025-07-31 33.03 33.06 32.82 32.94 1.0M
2025-07-30 33.35 33.37 33.05 33.19 0.4M
2025-07-29 33.42 33.45 33.30 33.40 0.4M
2025-07-28 33.58 33.58 33.31 33.38 0.5M
2025-07-25 33.78 33.96 33.70 33.92 0.7M
2025-07-24 34.09 34.15 33.95 33.95 0.8M
2025-07-23 33.75 34.23 33.75 34.22 1.0M
2025-07-22 32.98 33.18 32.93 33.18 0.5M
2025-07-21 32.80 33.04 32.77 32.89 0.3M
2025-07-18 32.82 32.82 32.55 32.56 0.6M
2025-07-17 32.57 32.74 32.53 32.72 0.4M
2025-07-16 32.56 32.71 32.46 32.67 0.8M
2025-07-15 32.90 32.90 32.51 32.53 0.6M
2025-07-14 32.88 33.00 32.87 32.99 0.4M
2025-07-11 32.99 33.11 32.89 32.96 0.5M
2025-07-10 33.17 33.30 33.11 33.28 0.5M
2025-07-09 33.22 33.32 33.11 33.31 0.4M
2025-07-08 32.78 33.00 32.74 32.98 0.7M
2025-07-07 32.86 33.00 32.60 32.73 0.6M
2025-07-03 33.15 33.24 33.12 33.18 0.3M
2025-07-02 32.90 33.15 32.84 33.13 0.6M
2025-07-01 32.78 32.92 32.77 32.86 0.3M
2025-06-30 32.77 32.91 32.71 32.89 0.4M
2025-06-27 32.86 33.00 32.77 32.90 0.9M
2025-06-26 32.48 32.60 32.45 32.58 0.3M
2025-06-25 32.18 32.27 32.14 32.25 0.6M
2025-06-24 32.32 32.47 32.29 32.44 0.5M
2025-06-23 31.65 32.08 31.60 32.06 0.9M
2025-06-20 32.14 32.14 31.87 31.90 0.5M
2025-06-18 32.15 32.31 32.08 32.16 1.4M
2025-06-17 32.31 32.32 31.99 32.02 0.3M
2025-06-16 32.62 32.78 32.49 32.49 0.4M
2025-06-13 32.99 33.22 32.95 33.06 0.4M
2025-06-12 33.40 33.45 33.31 33.44 0.2M
2025-06-11 33.24 33.28 33.14 33.16 0.5M
2025-06-10 33.20 33.20 33.06 33.14 0.4M
2025-06-09 33.11 33.23 33.08 33.14 0.3M
2025-06-06 33.11 33.17 33.05 33.14 0.3M
2025-06-05 33.08 33.11 32.92 33.01 0.5M
2025-06-04 32.93 33.08 32.89 32.96 0.6M
2025-06-03 32.87 32.98 32.77 32.96 0.4M
2025-06-02 32.96 33.22 32.82 33.21 0.6M
2025-05-30 32.88 32.95 32.69 32.90 0.4M
2025-05-29 32.95 32.95 32.71 32.88 0.6M
2025-05-28 32.82 32.83 32.66 32.70 0.5M
2025-05-27 33.03 33.11 32.98 33.08 0.4M
2025-05-23 32.28 32.71 32.28 32.65 1.5M
2025-05-22 32.51 32.69 32.42 32.62 0.5M
2025-05-21 32.81 32.93 32.60 32.60 0.4M
2025-05-20 32.62 32.77 32.61 32.75 0.9M
2025-05-19 32.18 32.48 32.18 32.47 0.3M
2025-05-16 32.03 32.31 31.96 32.13 0.5M
2025-05-15 31.95 32.07 31.86 32.07 0.5M
2025-05-14 32.00 32.00 31.71 31.73 0.3M
2025-05-13 31.87 32.01 31.79 31.94 0.3M
2025-05-12 31.91 31.91 31.71 31.91 0.4M
2025-05-09 31.71 31.73 31.57 31.64 0.4M
2025-05-08 31.59 31.61 31.44 31.46 0.3M
2025-05-07 31.56 31.61 31.40 31.44 0.3M
2025-05-06 31.55 31.69 31.54 31.56 0.4M
2025-05-05 31.59 31.65 31.55 31.55 0.5M
2025-05-02 31.51 31.57 31.38 31.50 0.3M
2025-05-01 31.18 31.22 31.00 31.00 0.4M
2025-04-30 31.10 31.31 30.87 31.20 0.5M
2025-04-29 31.34 31.50 31.31 31.47 0.5M
2025-04-28 31.22 31.32 31.10 31.28 1.9M
2025-04-25 30.78 31.06 30.78 31.04 0.2M
2025-04-24 30.64 30.88 30.54 30.85 0.2M
2025-04-23 30.70 30.79 30.46 30.56 0.9M
2025-04-22 30.17 30.49 30.14 30.38 0.3M
2025-04-21 29.81 29.91 29.44 29.66 0.4M
2025-04-17 29.64 29.96 29.64 29.76 1.1M
2025-04-16 29.58 29.74 29.34 29.47 0.9M
2025-04-15 29.50 29.62 29.43 29.48 0.3M
2025-04-14 29.02 29.30 28.92 29.17 0.3M
2025-04-11 28.20 28.85 28.14 28.78 0.5M
2025-04-10 28.19 28.21 27.35 27.96 0.9M
2025-04-09 26.66 28.76 26.55 28.64 0.8M
2025-04-08 27.81 27.81 26.43 26.69 1.5M
2025-04-07 26.57 27.74 26.41 27.02 1.9M
2025-04-04 28.23 28.28 27.44 27.51 1.1M
2025-04-03 29.88 29.95 29.46 29.52 0.6M
2025-04-02 30.01 30.32 30.00 30.29 0.4M
2025-04-01 30.30 30.40 30.11 30.29 0.6M
2025-03-31 30.09 30.35 30.01 30.31 0.7M
2025-03-28 30.72 30.74 30.50 30.56 0.4M
2025-03-27 30.85 31.00 30.81 30.92 0.4M
2025-03-26 31.05 31.18 30.87 30.93 0.6M
2025-03-25 31.28 31.33 31.17 31.29 0.7M
2025-03-24 31.00 31.10 30.93 31.02 0.4M
2025-03-21 31.00 31.10 30.94 31.05 0.3M
2025-03-20 31.03 31.25 31.03 31.23 0.4M
2025-03-19 31.41 31.68 31.39 31.58 0.6M
2025-03-18 31.41 31.53 31.35 31.50 1.0M
2025-03-17 31.08 31.39 31.08 31.32 0.8M
2025-03-14 30.69 30.94 30.68 30.91 0.6M
2025-03-13 30.41 30.51 30.33 30.36 0.5M
2025-03-12 30.56 30.59 30.35 30.54 0.4M
2025-03-11 30.47 30.51 30.15 30.34 0.4M
2025-03-10 30.67 30.78 30.31 30.54 0.5M
2025-03-07 30.83 31.15 30.82 31.15 0.4M
2025-03-06 30.82 31.04 30.70 30.74 0.5M
2025-03-05 30.43 30.79 30.39 30.71 0.4M
2025-03-04 29.63 30.08 29.36 29.84 0.8M
2025-03-03 30.20 30.29 29.81 29.97 0.4M
2025-02-28 29.48 29.59 29.31 29.55 0.3M
2025-02-27 29.73 29.76 29.53 29.58 0.7M
2025-02-26 29.80 30.01 29.75 29.77 0.3M
2025-02-25 29.82 29.84 29.63 29.76 0.2M
2025-02-24 29.39 29.44 29.23 29.28 0.4M
2025-02-21 29.43 29.43 29.20 29.23 0.1M
2025-02-20 29.45 29.45 29.31 29.39 0.2M
2025-02-19 29.23 29.28 29.10 29.21 0.3M
2025-02-18 29.48 29.57 29.43 29.52 0.2M
2025-02-14 29.36 29.44 29.28 29.29 0.1M
2025-02-13 29.03 29.22 28.98 29.20 0.3M
2025-02-12 28.70 29.04 28.69 28.95 0.3M
2025-02-11 28.67 28.91 28.67 28.86 0.2M
2025-02-10 28.67 28.72 28.64 28.67 0.2M
2025-02-07 28.82 28.84 28.55 28.60 0.5M
2025-02-06 28.71 28.82 28.66 28.73 0.3M
2025-02-05 28.38 28.54 28.34 28.52 0.2M
2025-02-04 27.99 28.21 27.98 28.18 0.2M
2025-02-03 27.67 27.96 27.54 27.84 0.5M
2025-01-31 28.39 28.50 28.15 28.16 0.5M
2025-01-30 28.42 28.58 28.34 28.44 0.4M
2025-01-29 28.11 28.24 28.07 28.11 0.2M
2025-01-28 28.16 28.18 27.98 28.11 0.5M
2025-01-27 28.06 28.17 28.06 28.14 0.4M
2025-01-24 27.97 28.10 27.94 28.01 0.4M
2025-01-23 27.73 27.92 27.72 27.90 0.3M
2025-01-22 27.76 27.76 27.60 27.62 0.5M
2025-01-21 27.67 27.87 27.63 27.87 0.5M
2025-01-17 27.33 27.47 27.27 27.31 0.4M
2025-01-16 27.18 27.23 27.08 27.18 0.4M
2025-01-15 27.23 27.28 27.11 27.23 0.2M
2025-01-14 26.79 26.90 26.73 26.86 0.4M
2025-01-13 26.48 26.71 26.48 26.71 1.4M
2025-01-10 26.92 26.95 26.65 26.72 0.3M
2025-01-08 27.02 27.18 26.96 27.16 0.4M
2025-01-07 27.47 27.51 27.25 27.28 0.5M
2025-01-06 27.32 27.57 27.27 27.30 1.2M
2025-01-03 27.04 27.11 26.94 27.09 0.5M
2025-01-02 27.08 27.15 26.92 26.96 0.4M