iShares Large Cap Moderate Buffer (IVVM)

IVVM
🏛️ Estados Unidos →
34.09
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 34.07 34.10 34.02 34.09 0.0M
2025-09-25 33.98 34.09 33.98 34.05 0.0M
2025-09-24 34.04 34.07 34.04 34.06 0.0M
2025-09-23 34.07 34.08 34.03 34.05 0.0M
2025-09-22 34.05 34.10 34.03 34.06 0.0M
2025-09-19 34.00 34.02 33.96 34.02 0.0M
2025-09-18 33.99 34.02 33.99 34.00 0.0M
2025-09-17 33.90 33.91 33.84 33.91 0.0M
2025-09-16 33.97 33.97 33.89 33.91 0.0M
2025-09-15 33.97 33.97 33.90 33.93 0.0M
2025-09-12 33.85 33.96 33.85 33.89 0.0M
2025-09-11 33.80 33.94 33.80 33.89 0.0M
2025-09-10 33.75 33.81 33.74 33.76 0.0M
2025-09-09 33.69 33.75 33.65 33.71 0.0M
2025-09-08 33.69 33.71 33.63 33.71 0.0M
2025-09-05 33.70 33.70 33.50 33.64 0.0M
2025-09-04 33.55 33.62 33.53 33.62 0.0M
2025-09-03 33.43 33.50 33.36 33.47 0.0M
2025-09-02 33.32 33.42 33.20 33.38 0.0M
2025-08-29 33.52 33.52 33.45 33.47 0.0M
2025-08-28 33.57 33.69 33.53 33.67 0.0M
2025-08-27 33.52 33.57 33.47 33.53 0.0M
2025-08-26 33.42 33.52 33.37 33.52 0.0M
2025-08-25 33.41 33.50 33.41 33.42 0.0M
2025-08-22 33.28 33.52 33.28 33.47 0.0M
2025-08-21 33.17 33.28 33.12 33.16 0.0M
2025-08-20 33.24 33.29 33.11 33.28 0.0M
2025-08-19 33.40 33.45 33.27 33.31 0.0M
2025-08-18 33.34 33.42 33.34 33.40 0.0M
2025-08-15 33.49 33.49 33.34 33.37 0.0M
2025-08-14 33.39 33.44 33.36 33.44 0.0M
2025-08-13 33.36 33.55 33.31 33.39 0.1M
2025-08-12 33.21 33.33 33.19 33.33 0.0M
2025-08-11 33.21 33.21 33.11 33.11 0.0M
2025-08-08 33.20 33.24 33.04 33.20 0.0M
2025-08-07 33.11 33.11 32.94 33.01 0.1M
2025-08-06 32.90 33.06 32.89 33.03 0.0M
2025-08-05 32.96 33.01 32.85 32.88 0.0M
2025-08-04 32.81 32.96 32.81 32.95 0.0M
2025-08-01 32.86 32.86 32.57 32.67 0.0M
2025-07-31 33.21 33.25 32.95 33.03 0.0M
2025-07-30 33.09 33.24 32.99 33.02 0.0M
2025-07-29 33.17 33.17 33.02 33.06 0.0M
2025-07-28 33.10 33.12 33.04 33.12 0.0M
2025-07-25 33.05 33.13 33.00 33.07 0.0M
2025-07-24 33.02 33.04 32.99 33.01 0.0M
2025-07-23 32.91 32.98 32.89 32.96 0.0M
2025-07-22 32.82 32.82 32.75 32.81 0.0M
2025-07-21 32.89 32.89 32.79 32.79 0.0M
2025-07-18 32.78 32.78 32.76 32.76 0.0M
2025-07-17 32.70 32.83 32.66 32.82 0.0M
2025-07-16 32.60 32.68 32.44 32.68 0.0M
2025-07-15 32.72 32.72 32.62 32.62 0.0M
2025-07-14 32.55 32.64 32.55 32.61 0.0M
2025-07-11 32.57 32.66 32.57 32.60 0.0M
2025-07-10 32.64 32.70 32.61 32.69 0.0M
2025-07-09 32.62 32.64 32.53 32.59 0.0M
2025-07-08 32.51 32.55 32.48 32.53 0.0M
2025-07-07 32.60 32.61 32.43 32.53 0.1M
2025-07-03 32.58 32.66 32.58 32.65 0.0M
2025-07-02 32.34 32.58 32.34 32.44 0.1M
2025-07-01 32.39 32.47 32.32 32.43 0.0M
2025-06-30 32.44 32.46 32.36 32.37 0.1M
2025-06-27 32.36 32.41 32.35 32.36 0.2M
2025-06-26 32.38 32.41 32.21 32.41 0.0M
2025-06-25 32.36 32.38 32.35 32.36 0.0M
2025-06-24 32.33 32.37 32.30 32.30 0.0M
2025-06-23 32.21 32.22 32.09 32.22 0.0M
2025-06-20 32.12 32.27 32.06 32.07 0.0M
2025-06-18 32.14 32.16 32.06 32.07 0.0M
2025-06-17 32.13 32.16 32.01 32.04 0.0M
2025-06-16 31.96 32.20 31.96 32.19 0.0M
2025-06-13 32.02 32.10 32.00 32.04 0.0M
2025-06-12 32.11 32.20 32.08 32.19 0.0M
2025-06-11 32.17 32.19 32.10 32.14 0.0M
2025-06-10 32.02 32.16 32.02 32.16 0.0M
2025-06-09 32.11 32.11 32.01 32.04 0.0M
2025-06-06 32.06 32.08 32.00 32.00 0.0M
2025-06-05 32.04 32.04 31.86 31.94 0.0M
2025-06-04 31.97 31.98 31.90 31.94 0.0M
2025-06-03 31.79 31.95 31.79 31.92 0.0M
2025-06-02 31.63 31.85 31.63 31.79 0.0M
2025-05-30 31.74 31.76 31.59 31.72 0.0M
2025-05-29 31.72 31.79 31.67 31.78 0.0M
2025-05-28 31.73 31.76 31.70 31.71 0.0M
2025-05-27 31.65 31.76 31.56 31.76 0.0M
2025-05-23 31.33 31.40 31.33 31.39 0.0M
2025-05-22 31.47 31.61 31.46 31.46 0.0M
2025-05-21 31.62 31.76 31.35 31.53 0.0M
2025-05-20 31.69 31.75 31.65 31.69 0.0M
2025-05-19 31.56 31.80 31.56 31.75 0.0M
2025-05-16 31.68 31.79 31.68 31.75 0.0M
2025-05-15 31.54 31.64 31.54 31.64 0.0M
2025-05-14 31.68 31.68 31.54 31.62 0.0M
2025-05-13 31.49 31.64 31.49 31.55 0.0M
2025-05-12 31.31 31.42 31.30 31.42 0.1M
2025-05-09 30.91 30.94 30.88 30.89 0.0M
2025-05-08 30.87 31.03 30.81 30.88 0.0M
2025-05-07 30.76 30.80 30.65 30.78 0.0M
2025-05-06 30.63 30.78 30.62 30.70 0.0M
2025-05-05 30.77 30.91 30.77 30.77 0.0M
2025-05-02 30.81 30.96 30.76 30.90 0.0M
2025-05-01 30.76 30.78 30.54 30.55 0.1M
2025-04-30 30.25 30.60 30.16 30.53 0.0M
2025-04-29 30.31 30.59 30.31 30.51 0.0M
2025-04-28 30.43 30.43 30.19 30.39 0.0M
2025-04-25 30.13 30.41 30.13 30.35 0.1M
2025-04-24 29.87 30.20 29.81 30.20 0.0M
2025-04-23 29.98 30.08 29.70 29.75 0.0M
2025-04-22 29.06 29.42 29.06 29.40 0.0M
2025-04-21 29.09 29.10 28.64 28.87 0.1M
2025-04-17 29.32 29.53 29.32 29.38 0.0M
2025-04-16 29.62 29.76 29.19 29.26 0.1M
2025-04-15 29.92 29.97 29.79 29.82 0.0M
2025-04-14 30.01 30.01 29.70 29.90 0.0M
2025-04-11 29.26 29.69 28.95 29.59 0.0M
2025-04-10 29.16 29.31 29.04 29.15 0.0M
2025-04-09 27.92 29.97 27.78 29.97 0.0M
2025-04-08 29.07 29.24 27.92 27.92 0.0M
2025-04-07 28.25 30.77 27.93 28.34 0.0M
2025-04-04 29.32 29.32 28.39 28.39 0.1M
2025-04-03 30.04 30.14 29.81 29.90 0.0M
2025-04-02 30.60 30.88 30.60 30.78 0.0M
2025-04-01 30.56 30.71 30.41 30.65 0.1M
2025-03-31 30.28 30.57 30.20 30.57 0.0M
2025-03-28 30.56 30.56 30.39 30.44 0.0M
2025-03-27 30.55 30.63 30.55 30.63 0.0M
2025-03-26 30.61 30.62 30.58 30.59 0.0M
2025-03-25 30.68 30.69 30.54 30.64 0.0M
2025-03-24 30.58 30.62 30.56 30.60 0.0M
2025-03-21 30.25 30.40 30.25 30.38 0.0M
2025-03-20 30.46 30.61 30.42 30.52 0.0M
2025-03-19 30.26 30.47 30.26 30.42 0.0M
2025-03-18 30.28 30.28 30.20 30.25 0.0M
2025-03-17 30.30 30.51 30.30 30.41 0.1M
2025-03-14 30.07 30.27 30.04 30.27 0.1M
2025-03-13 30.12 30.12 29.81 29.90 0.0M
2025-03-12 30.16 30.16 29.97 30.06 0.0M
2025-03-11 30.10 30.15 29.75 30.03 0.1M
2025-03-10 30.35 30.35 30.11 30.11 0.0M
2025-03-07 30.48 30.66 30.31 30.63 0.0M
2025-03-06 30.69 30.69 30.44 30.53 0.0M
2025-03-05 30.59 30.94 30.50 30.91 0.0M
2025-03-04 30.74 30.90 30.49 30.64 0.0M
2025-03-03 31.25 31.40 30.76 30.87 0.0M
2025-02-28 31.09 31.15 30.84 31.15 0.0M
2025-02-27 31.20 31.21 30.90 30.91 0.0M
2025-02-26 31.20 31.31 31.11 31.19 0.0M
2025-02-25 31.11 31.22 31.05 31.20 0.5M
2025-02-24 31.27 31.37 31.19 31.19 0.0M
2025-02-21 31.53 31.53 31.27 31.27 0.0M
2025-02-20 31.50 31.55 31.49 31.55 0.0M
2025-02-19 31.54 31.61 31.54 31.59 0.0M
2025-02-18 31.52 31.55 31.50 31.53 0.0M
2025-02-14 31.53 31.56 31.52 31.54 0.0M
2025-02-13 31.38 31.59 31.38 31.57 0.0M
2025-02-12 31.28 31.38 31.26 31.36 0.0M
2025-02-11 31.34 31.47 31.34 31.43 0.0M
2025-02-10 31.37 31.43 31.33 31.39 0.0M
2025-02-07 31.36 31.37 31.27 31.29 0.0M
2025-02-06 31.38 31.46 31.35 31.46 0.0M
2025-02-05 31.26 31.40 31.23 31.34 0.0M
2025-02-04 31.21 31.45 31.21 31.31 0.0M
2025-02-03 30.97 31.19 30.97 31.10 0.0M
2025-01-31 31.40 31.42 31.24 31.26 0.0M
2025-01-30 31.30 31.41 31.24 31.41 0.0M
2025-01-29 31.27 31.27 31.15 31.27 0.0M
2025-01-28 31.25 31.29 31.25 31.27 0.0M
2025-01-27 31.15 31.15 31.08 31.13 0.0M
2025-01-24 31.40 31.40 31.36 31.37 0.0M
2025-01-23 31.30 31.49 31.30 31.39 0.0M
2025-01-22 31.27 31.37 31.27 31.32 0.0M
2025-01-21 31.14 31.24 31.14 31.23 0.0M
2025-01-17 31.10 31.14 31.06 31.08 0.0M
2025-01-16 30.92 31.00 30.91 30.94 0.0M
2025-01-15 30.88 31.02 30.88 30.95 0.0M
2025-01-14 30.62 30.68 30.48 30.60 0.0M
2025-01-13 30.50 30.60 30.49 30.60 0.2M
2025-01-10 30.75 30.75 30.52 30.59 0.0M
2025-01-08 30.75 30.83 30.68 30.80 0.0M
2025-01-07 31.03 31.03 30.76 30.76 0.0M
2025-01-06 31.03 31.03 30.93 30.99 0.0M
2025-01-03 30.75 30.95 30.75 30.86 0.0M
2025-01-02 30.72 30.78 30.58 30.69 0.2M