iShares MSCI USA Min Vol Factor ETF

USMV
🏛️ México →
1,775.99
Última Actualización: 2025-09-05
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
2021-12-30 1,661.00 1,661.00 1,661.00 1,661.00 0.0M
2021-12-29 1,666.25 1,666.25 1,666.25 1,666.25 0.0M
2021-12-28 1,669.80 1,669.80 1,667.28 1,667.28 0.0M
2021-12-27 1,667.28 1,667.28 1,667.28 1,667.28 0.0M
2021-12-22 1,630.00 1,630.00 1,630.00 1,630.00 0.0M
2021-12-21 1,631.25 1,631.25 1,619.68 1,619.68 0.0M
2021-12-20 1,611.00 1,623.00 1,611.00 1,619.67 0.0M
2021-12-17 1,655.00 1,655.00 1,655.00 1,655.00 0.0M
2021-12-16 1,655.00 1,655.00 1,655.00 1,655.00 0.0M
2021-12-15 1,614.00 1,671.13 1,614.00 1,671.13 0.0M
2021-12-13 1,630.00 1,630.00 1,630.00 1,630.00 0.0M
2021-12-10 1,641.22 1,641.22 1,639.65 1,639.65 0.7M
2021-12-09 1,629.00 1,629.00 1,629.00 1,629.00 0.0M
2021-12-03 1,671.00 1,671.00 1,629.00 1,629.00 0.0M
2021-12-02 1,642.00 1,689.00 1,633.00 1,671.50 0.0M
2021-12-01 1,623.81 1,623.81 1,623.81 1,623.81 0.0M
2021-11-30 1,634.75 1,634.75 1,634.75 1,634.75 0.0M
2021-11-29 1,683.93 1,683.93 1,683.93 1,683.93 0.0M
2021-11-24 1,662.00 1,662.00 1,660.00 1,660.00 0.0M
2021-11-18 1,617.00 1,621.50 1,617.00 1,621.50 0.0M
2021-11-17 1,611.16 1,612.03 1,611.16 1,612.03 0.0M
2021-11-16 1,596.01 1,596.01 1,596.01 1,596.01 0.0M
2021-11-10 1,596.00 1,596.00 1,596.00 1,596.00 0.0M
2021-11-09 1,580.76 1,580.76 1,580.76 1,580.76 0.0M
2021-11-08 1,580.76 1,580.76 1,580.76 1,580.76 0.0M
2021-11-05 1,602.00 1,602.00 1,577.00 1,577.00 0.0M
2021-11-04 1,609.00 1,609.00 1,602.07 1,602.07 0.0M
2021-10-29 1,597.82 1,597.82 1,597.82 1,597.82 0.0M
2021-10-28 1,574.35 1,574.35 1,574.06 1,574.06 0.0M
2021-10-26 1,569.00 1,642.00 1,569.00 1,569.00 0.0M
2021-10-25 1,570.72 1,570.72 1,562.86 1,562.86 0.0M
2021-10-22 1,525.00 1,565.90 1,525.00 1,565.90 0.0M
2021-10-19 1,519.56 1,519.56 1,519.56 1,519.56 0.0M
2021-10-13 1,533.20 1,533.20 1,533.20 1,533.20 0.0M
2021-10-06 1,520.00 1,520.00 1,512.00 1,512.00 0.0M
2021-09-23 1,524.50 1,524.75 1,522.00 1,522.00 0.0M
2021-09-20 1,511.49 1,511.49 1,505.00 1,507.00 0.0M
2021-09-17 1,494.00 1,494.00 1,494.00 1,494.00 0.0M
2021-09-14 1,521.00 1,521.00 1,521.00 1,521.00 0.0M
2021-09-13 1,508.51 1,508.51 1,508.51 1,508.51 0.0M
2021-09-08 1,552.00 1,552.00 1,552.00 1,552.00 0.0M
2021-09-01 1,550.25 1,550.25 1,550.25 1,550.25 0.0M
2021-08-30 1,530.00 1,530.00 1,530.00 1,530.00 0.0M
2021-08-24 1,550.00 1,550.00 1,550.00 1,550.00 0.0M
2021-08-18 1,547.00 1,547.00 1,544.00 1,544.00 0.0M
2021-08-17 1,546.34 1,546.34 1,546.34 1,546.34 0.0M
2021-08-11 1,542.01 1,542.01 1,542.00 1,542.00 0.0M
2021-08-10 1,542.00 1,542.00 1,542.00 1,542.00 0.0M
2021-08-04 1,527.90 1,527.90 1,527.90 1,527.90 0.0M
2021-07-29 1,516.55 1,516.55 1,516.55 1,516.55 0.0M
2021-07-23 1,524.00 1,524.00 1,524.00 1,524.00 0.0M
2021-07-20 1,518.00 1,518.00 1,518.00 1,518.00 0.0M
2021-07-19 1,451.00 1,489.40 1,451.00 1,489.40 0.0M
2021-07-14 1,485.00 1,491.00 1,483.00 1,491.00 0.0M
2021-07-13 1,501.72 1,501.72 1,501.72 1,501.72 0.1M
2021-07-12 1,489.74 1,489.74 1,489.74 1,489.74 0.0M
2021-07-08 1,515.00 1,515.00 1,487.00 1,487.00 0.0M
2021-07-07 1,497.05 1,497.05 1,497.05 1,497.05 0.0M
2021-07-06 1,481.18 1,481.18 1,481.18 1,481.18 0.0M
2021-06-25 1,460.00 1,460.00 1,460.00 1,460.00 0.0M
2021-06-23 1,505.20 1,505.20 1,475.20 1,487.49 0.0M
2021-06-22 1,470.00 1,505.20 1,470.00 1,505.20 0.0M
2021-06-15 1,446.00 1,446.00 1,446.00 1,446.00 0.0M
2021-06-10 1,439.10 1,446.00 1,439.10 1,446.00 0.0M
2021-06-08 1,439.10 1,439.10 1,439.10 1,439.10 0.0M
2021-06-03 1,468.00 1,468.00 1,454.20 1,454.20 0.0M
2021-06-02 1,438.00 1,440.40 1,438.00 1,440.40 0.0M
2021-05-28 1,452.00 1,452.00 1,452.00 1,452.00 0.0M
2021-05-27 1,420.00 1,447.25 1,420.00 1,447.25 0.0M
2021-05-25 1,445.00 1,445.00 1,444.00 1,444.00 0.0M
2021-05-20 1,410.00 1,444.00 1,410.00 1,444.00 0.0M
2021-05-19 1,414.00 1,417.00 1,414.00 1,417.00 0.0M
2021-05-18 1,431.00 1,431.00 1,431.00 1,431.00 0.0M
2021-05-17 1,432.00 1,432.00 1,432.00 1,432.00 0.0M
2021-05-13 1,429.45 1,429.45 1,429.45 1,429.45 0.0M
2021-05-12 1,435.00 1,435.76 1,435.00 1,435.76 0.0M
2021-05-11 1,443.11 1,443.11 1,443.11 1,443.11 1.4M
2021-05-07 1,455.47 1,455.47 1,455.47 1,455.47 0.0M
2021-05-04 1,463.19 1,463.19 1,455.10 1,455.10 0.0M
2021-05-03 1,462.10 1,463.19 1,462.10 1,463.19 0.0M
2021-04-29 1,385.00 1,385.00 1,385.00 1,385.00 0.0M
2021-04-28 1,420.00 1,424.00 1,420.00 1,424.00 0.0M
2021-04-22 1,443.20 1,443.20 1,443.20 1,443.20 0.0M
2021-04-21 1,435.00 1,443.20 1,435.00 1,443.20 0.0M
2021-04-20 1,420.00 1,420.00 1,420.00 1,420.00 0.0M
2021-04-16 1,437.00 1,437.00 1,437.00 1,437.00 0.0M
2021-04-15 1,430.00 1,435.00 1,425.01 1,435.00 0.0M
2021-04-13 1,424.45 1,424.45 1,423.00 1,423.00 0.0M
2021-04-12 1,424.99 1,424.99 1,424.99 1,424.99 0.0M
2021-04-08 1,413.80 1,413.80 1,413.80 1,413.80 0.5M
2021-04-06 1,360.00 1,360.00 1,360.00 1,360.00 0.0M
2021-03-30 1,426.81 1,426.81 1,426.81 1,426.81 0.0M
2021-03-29 1,435.00 1,435.00 1,435.00 1,435.00 0.0M
2021-03-18 1,381.10 1,392.00 1,381.10 1,392.00 0.0M
2021-03-17 1,413.60 1,416.00 1,413.60 1,413.60 0.0M
2021-03-12 1,398.00 1,398.00 1,398.00 1,398.00 0.0M
2021-03-11 1,415.00 1,415.00 1,415.00 1,415.00 0.0M
2021-03-10 1,425.00 1,441.99 1,425.00 1,441.99 0.0M
2021-03-09 1,441.21 1,441.21 1,437.47 1,437.47 0.5M
2021-03-08 1,445.01 1,445.01 1,441.21 1,441.21 0.4M
2021-03-05 1,390.77 1,418.62 1,390.77 1,418.62 0.0M
2021-03-04 1,370.00 1,370.00 1,370.00 1,370.00 0.0M
2021-03-03 1,380.00 1,413.99 1,380.00 1,413.99 0.0M
2021-03-02 1,374.82 1,380.00 1,374.82 1,380.00 0.1M
2021-02-25 1,398.00 1,398.00 1,390.48 1,390.48 0.0M
2021-02-24 1,369.80 1,378.00 1,369.80 1,378.00 0.0M
2021-02-22 1,379.50 1,382.00 1,379.50 1,381.00 0.0M
2021-02-19 1,377.88 1,388.00 1,374.00 1,374.74 0.0M
2021-02-18 1,374.00 1,384.00 1,374.00 1,384.00 0.0M
2021-02-17 1,365.00 1,365.00 1,365.00 1,365.00 0.0M
2021-02-16 1,364.00 1,364.00 1,344.01 1,362.00 0.0M
2021-02-12 1,353.14 1,353.14 1,353.14 1,353.14 0.0M
2021-02-10 1,363.00 1,363.00 1,363.00 1,363.00 0.0M
2021-02-09 1,364.61 1,367.59 1,364.61 1,367.59 0.0M
2021-02-05 1,364.63 1,364.63 1,364.62 1,364.62 0.0M
2021-01-27 1,353.68 1,358.72 1,353.68 1,356.00 0.0M
2021-01-26 1,364.00 1,366.00 1,364.00 1,366.00 0.0M
2021-01-25 1,360.00 1,370.64 1,360.00 1,370.64 0.0M
2021-01-19 1,333.98 1,333.98 1,333.98 1,333.98 0.0M
2021-01-15 1,330.20 1,330.20 1,330.20 1,330.20 0.0M
2021-01-14 1,326.00 1,326.00 1,326.00 1,326.00 0.0M
2021-01-12 1,342.10 1,342.10 1,342.10 1,342.10 0.0M
2021-01-11 1,366.00 1,366.00 1,366.00 1,366.00 0.0M
2021-01-08 1,363.20 1,364.72 1,363.20 1,364.72 0.2M
2021-01-05 1,320.00 1,320.00 1,320.00 1,320.00 0.0M
2021-01-04 1,323.20 1,339.73 1,323.20 1,337.65 0.0M