iShares Self-Driving EV and Tech ETF

IDRV
🏛️ México →
676.03
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
2022-12-30 657.13 657.13 657.13 657.13 0.0M
2022-12-29 651.46 651.46 651.46 651.46 0.0M
2022-12-28 651.46 651.46 651.46 651.46 0.0M
2022-12-27 658.77 658.77 658.77 658.77 0.0M
2022-12-26 659.80 659.80 659.80 659.80 0.0M
2022-12-23 670.21 670.21 670.21 670.21 0.0M
2022-12-22 696.94 696.94 696.94 696.94 0.0M
2022-12-21 693.00 693.00 693.00 693.00 0.0M
2022-12-20 695.99 695.99 695.99 695.99 0.0M
2022-12-19 712.95 712.95 712.95 712.95 0.0M
2022-12-16 710.50 710.50 710.50 710.50 0.0M
2022-12-15 740.75 740.75 740.75 740.75 0.0M
2022-12-14 746.34 746.34 746.34 746.34 0.0M
2022-12-13 746.79 746.79 746.79 746.79 0.0M
2022-12-09 744.83 744.83 744.83 744.83 0.0M
2022-12-08 738.07 738.07 738.07 738.07 0.0M
2022-12-07 745.78 745.78 745.78 745.78 0.0M
2022-12-06 758.46 758.46 758.46 758.46 0.0M
2022-12-05 751.20 751.20 751.20 751.20 0.0M
2022-12-02 749.46 749.46 749.46 749.46 0.0M
2022-12-01 760.73 760.73 760.73 760.73 0.0M
2022-11-30 721.75 721.75 721.75 721.75 0.0M
2022-11-29 723.91 723.91 723.91 723.91 0.0M
2022-11-28 740.28 740.28 740.28 740.28 0.0M
2022-11-25 744.55 744.55 744.55 744.55 0.0M
2022-11-24 744.52 744.52 744.52 744.52 0.0M
2022-11-23 740.32 740.32 740.32 740.32 0.0M
2022-11-22 743.07 743.07 743.07 743.07 0.0M
2022-11-18 737.30 737.30 737.30 737.30 0.0M
2022-11-17 735.08 735.08 735.08 735.08 0.0M
2022-11-16 759.38 759.38 759.38 759.38 0.0M
2022-11-15 752.20 752.20 752.20 752.20 0.0M
2022-11-14 765.98 765.98 765.98 765.98 0.0M
2022-11-11 738.72 738.72 738.72 738.72 0.0M
2022-11-10 695.79 695.79 695.79 695.79 0.0M
2022-11-09 713.46 713.46 713.46 713.46 0.0M
2022-11-08 711.08 711.08 711.08 711.08 0.0M
2022-11-07 700.38 700.38 700.38 700.38 0.0M
2022-11-04 681.87 681.87 681.87 681.87 0.0M
2022-11-03 703.96 703.96 703.96 703.96 0.0M
2022-11-01 703.97 703.97 703.97 703.97 0.0M
2022-10-31 704.65 704.65 704.65 704.65 0.0M
2022-10-28 696.06 696.06 696.06 696.06 0.0M
2022-10-27 704.47 704.47 704.47 704.47 0.0M
2022-10-26 704.43 704.43 704.43 704.43 0.0M
2022-10-25 688.40 688.40 688.40 688.40 0.0M
2022-10-24 688.58 688.58 688.58 688.58 0.0M
2022-10-21 672.30 672.30 672.30 672.30 0.0M
2022-10-20 680.30 680.30 680.30 680.30 0.0M
2022-10-19 683.11 683.11 683.11 683.11 0.0M
2022-10-18 675.11 675.11 675.11 675.11 0.0M
2022-10-17 656.54 656.54 656.54 656.54 0.0M
2022-10-14 674.74 674.74 674.74 674.74 0.0M
2022-10-13 667.00 667.00 667.00 667.00 0.0M
2022-10-12 658.85 658.85 658.85 658.85 0.0M
2022-10-11 666.97 666.97 666.97 666.97 0.0M
2022-10-10 681.71 681.71 681.71 681.71 0.0M
2022-10-07 708.23 708.23 708.23 708.23 0.0M
2022-10-06 713.39 713.39 713.39 713.39 0.0M
2022-10-05 714.92 714.92 714.92 714.92 0.0M
2022-10-04 681.63 681.63 681.63 681.63 0.0M
2022-10-03 671.89 671.89 671.89 671.89 0.0M
2022-09-30 684.13 684.13 684.13 684.13 0.0M
2022-09-29 686.80 686.80 686.80 685.71 0.0M
2022-09-28 708.00 708.00 708.00 708.00 0.0M
2022-09-27 709.26 709.26 709.26 709.26 0.0M
2022-09-26 707.51 707.51 707.51 707.51 0.0M
2022-09-23 706.00 706.00 706.00 706.00 0.0M
2022-09-22 735.50 735.50 735.50 735.50 0.0M
2022-09-21 748.20 748.20 748.20 748.20 0.0M
2022-09-20 763.38 763.38 763.38 763.38 0.0M
2022-09-19 761.59 761.59 761.59 761.59 0.0M
2022-09-15 766.91 766.91 766.91 766.91 0.0M
2022-09-14 762.69 762.69 762.69 762.69 0.0M
2022-09-13 786.29 786.29 786.29 786.29 0.0M
2022-09-12 778.79 778.79 778.79 778.79 0.0M
2022-09-09 763.97 763.97 763.97 763.97 0.0M
2022-09-08 760.73 760.73 760.73 760.73 0.0M
2022-09-07 749.33 749.33 749.33 749.33 0.0M
2022-09-06 748.97 748.97 748.97 748.97 0.0M
2022-09-05 749.47 749.47 749.47 749.47 0.0M
2022-09-02 769.40 769.40 769.40 769.40 0.0M
2022-09-01 773.90 773.90 773.90 773.90 0.0M
2022-08-31 777.62 777.62 777.62 777.62 0.0M
2022-08-30 783.18 783.18 783.18 783.18 0.0M
2022-08-29 800.00 800.00 800.00 800.00 0.0M
2022-08-26 814.50 814.50 814.50 814.50 0.0M
2022-08-25 796.99 796.99 796.99 796.99 0.0M
2022-08-24 797.13 797.13 797.13 797.13 0.0M
2022-08-23 800.14 800.14 800.14 800.14 0.0M
2022-08-22 828.93 828.93 828.93 828.93 0.0M
2022-08-19 842.90 842.90 842.90 842.90 0.0M
2022-08-18 844.79 844.79 844.79 844.79 0.0M
2022-08-17 845.04 845.04 845.04 845.04 0.0M
2022-08-16 845.32 845.32 845.32 845.32 0.0M
2022-08-15 846.43 846.43 846.43 846.43 0.0M
2022-08-12 833.91 833.91 833.91 833.91 0.0M
2022-08-11 829.78 829.78 829.78 829.78 0.0M
2022-08-10 816.13 816.13 816.13 816.13 0.0M
2022-08-09 835.29 835.29 835.29 835.29 0.0M
2022-08-08 836.55 836.55 836.55 836.55 0.0M
2022-08-05 843.73 843.73 843.73 843.73 0.0M
2022-08-04 859.47 859.47 859.47 859.47 0.0M
2022-08-03 854.00 854.00 854.00 854.00 0.0M
2022-08-02 835.05 835.05 835.05 835.05 0.0M
2022-08-01 845.00 845.00 845.00 845.00 0.0M
2022-07-29 826.04 826.04 826.04 826.04 0.0M
2022-07-28 821.20 821.20 821.20 821.20 0.0M
2022-07-27 791.95 791.95 791.95 791.95 0.0M
2022-07-26 805.92 805.92 805.92 805.92 0.0M
2022-07-25 807.27 807.27 807.27 807.27 0.0M
2022-07-22 828.73 828.73 828.73 828.73 0.0M
2022-07-21 805.72 805.72 805.72 805.72 0.0M
2022-07-20 798.41 798.41 798.41 798.41 0.0M
2022-07-19 768.92 768.92 768.92 768.92 0.0M
2022-07-18 776.83 776.83 776.83 776.83 0.0M
2022-07-15 771.90 771.90 771.90 771.90 0.0M
2022-07-14 764.64 764.64 764.64 764.64 0.0M
2022-07-13 765.01 765.01 765.01 765.01 0.0M
2022-07-12 763.29 763.29 763.29 763.29 0.0M
2022-07-11 778.24 778.24 778.24 778.24 0.0M
2022-07-08 778.56 778.56 778.56 778.56 0.0M
2022-07-07 760.00 780.00 760.00 780.00 0.0M
2022-07-06 748.38 748.38 748.38 748.38 0.0M
2022-07-05 742.12 742.12 742.12 742.12 0.0M
2022-07-04 745.56 745.56 745.56 745.56 0.0M
2022-07-01 741.11 741.11 741.11 741.11 0.0M
2022-06-30 755.61 755.61 755.61 755.61 0.0M
2022-06-29 762.22 762.22 762.22 762.22 0.0M
2022-06-28 769.94 769.94 769.94 769.94 0.0M
2022-06-27 771.98 771.98 771.98 771.98 0.0M
2022-06-24 753.97 753.97 753.97 753.97 0.0M
2022-06-23 758.36 758.36 758.36 758.36 0.0M
2022-06-22 765.00 765.00 715.00 756.00 0.0M
2022-06-21 749.04 749.04 749.04 749.04 0.0M
2022-06-20 757.61 757.61 757.61 757.61 0.0M
2022-06-17 755.64 755.64 755.64 755.64 0.0M
2022-06-16 798.59 798.59 798.59 798.59 0.0M
2022-06-15 782.74 782.74 782.74 782.74 0.0M
2022-06-14 783.00 783.00 780.00 780.00 0.0M
2022-06-13 789.81 789.81 789.81 789.81 0.0M
2022-06-10 799.61 799.61 799.61 799.61 0.0M
2022-06-09 823.76 823.76 823.76 823.76 0.0M
2022-06-08 831.03 831.03 831.03 831.03 0.0M
2022-06-07 826.58 826.58 826.58 826.58 0.0M
2022-06-06 820.16 820.16 820.16 820.16 0.0M
2022-06-03 843.95 843.95 843.95 843.95 0.0M
2022-06-02 826.46 826.46 826.46 826.46 0.0M
2022-06-01 829.91 829.91 829.91 829.91 0.0M
2022-05-31 818.61 818.61 818.61 818.61 0.0M
2022-05-30 822.86 822.86 822.86 822.86 0.0M
2022-05-27 810.54 810.54 810.54 810.54 0.0M
2022-05-26 786.37 786.37 786.37 786.37 0.0M
2022-05-25 785.00 790.00 785.00 790.00 0.0M
2022-05-24 797.89 797.89 797.89 797.89 0.0M
2022-05-23 787.87 787.87 787.87 787.87 0.0M
2022-05-20 793.68 793.68 793.68 793.68 0.0M
2022-05-19 789.27 789.27 789.27 789.27 0.0M
2022-05-18 819.51 819.51 819.51 819.51 0.0M
2022-05-17 795.10 795.10 795.10 795.10 0.0M
2022-05-16 810.61 810.61 810.61 810.61 0.0M
2022-05-13 806.00 809.00 806.00 808.00 0.0M
2022-05-12 781.40 781.40 781.40 781.40 0.0M
2022-05-11 806.12 806.12 806.12 806.12 0.0M
2022-05-10 798.26 798.26 798.26 798.26 0.0M
2022-05-09 801.88 801.88 801.88 801.88 0.0M
2022-05-06 821.95 821.95 821.95 821.95 0.0M
2022-05-05 874.34 874.34 874.34 874.34 0.0M
2022-05-04 852.34 852.34 852.34 852.34 0.0M
2022-05-03 846.91 846.91 846.91 846.91 0.0M
2022-05-02 835.28 835.28 835.28 835.28 0.0M
2022-04-29 860.32 860.32 860.32 860.32 0.0M
2022-04-28 831.93 831.93 831.93 831.93 0.0M
2022-04-27 823.81 823.81 823.81 823.81 0.0M
2022-04-26 858.25 858.25 858.25 858.25 0.0M
2022-04-25 854.99 854.99 854.99 854.99 0.0M
2022-04-22 867.35 867.35 867.35 867.35 0.0M
2022-04-21 874.47 874.47 874.47 874.47 0.0M
2022-04-20 876.55 876.55 876.55 876.55 0.0M
2022-04-19 852.14 852.14 852.14 852.14 0.0M
2022-04-18 858.19 858.19 858.19 858.19 0.0M
2022-04-13 843.25 843.25 843.25 843.25 0.0M
2022-04-12 852.00 852.00 852.00 852.00 0.0M
2022-04-11 874.21 874.21 874.21 874.21 0.0M
2022-04-08 884.24 884.24 884.24 884.24 0.0M
2022-04-07 887.34 887.34 887.34 887.34 0.0M
2022-04-06 975.15 975.15 895.22 895.22 0.0M
2022-04-05 924.28 924.28 916.00 916.00 0.0M
2022-04-04 916.16 916.16 916.16 916.16 0.0M
2022-04-01 924.28 924.28 924.28 924.28 0.0M
2022-03-31 938.73 938.73 938.73 938.73 0.0M
2022-03-30 963.32 963.32 963.32 963.32 0.0M
2022-03-29 939.38 939.38 939.38 939.38 0.0M
2022-03-28 960.00 960.00 960.00 960.00 0.0M
2022-03-25 922.00 922.00 922.00 922.00 0.0M
2022-03-24 920.01 920.01 920.01 920.01 0.0M
2022-03-23 935.03 935.03 935.03 935.03 0.0M
2022-03-22 930.08 930.08 930.08 930.08 0.0M
2022-03-18 921.23 921.23 921.23 921.23 0.0M
2022-03-17 900.13 900.13 900.13 900.13 0.0M
2022-03-16 880.69 880.69 880.69 880.69 0.0M
2022-03-15 860.49 860.49 860.49 860.49 0.0M
2022-03-14 878.83 878.83 878.83 878.83 0.0M
2022-03-11 899.17 899.17 899.17 899.17 0.0M
2022-03-10 885.88 885.88 885.88 885.88 0.0M
2022-03-09 895.50 895.50 895.50 895.50 0.0M
2022-03-08 880.64 880.64 880.64 880.64 0.0M
2022-03-07 912.17 912.17 912.17 912.17 0.0M
2022-03-04 937.65 937.65 937.65 937.65 0.0M
2022-03-03 942.94 944.50 942.94 944.50 0.0M
2022-03-02 952.00 952.00 952.00 952.00 0.0M
2022-03-01 971.45 971.45 971.45 971.45 0.0M
2022-02-28 976.76 976.76 976.76 976.76 0.0M
2022-02-25 961.32 970.00 961.32 970.00 0.0M
2022-02-24 944.56 944.56 944.56 944.56 0.0M
2022-02-23 963.94 963.94 963.94 963.94 0.0M
2022-02-22 984.31 984.31 984.31 984.31 0.0M
2022-02-21 985.46 985.46 985.46 985.46 0.0M
2022-02-18 997.64 997.64 997.64 997.64 0.0M
2022-02-17 1,028.47 1,028.47 1,028.47 1,028.47 0.0M
2022-02-16 1,026.49 1,026.49 1,026.49 1,026.49 0.0M
2022-02-15 990.75 990.75 990.75 990.75 0.0M
2022-02-14 993.58 993.58 993.58 993.58 0.0M
2022-02-11 1,025.23 1,025.23 1,025.23 1,025.23 0.0M
2022-02-10 1,050.46 1,050.46 1,050.46 1,050.46 0.0M
2022-02-09 1,026.90 1,026.90 1,026.90 1,026.90 0.0M
2022-02-08 1,027.00 1,027.00 1,021.88 1,021.88 0.0M
2022-02-04 1,020.41 1,020.41 1,020.41 1,020.41 0.0M
2022-02-03 1,048.56 1,048.56 1,048.56 1,048.56 0.0M
2022-02-01 1,031.35 1,031.35 1,031.35 1,031.35 0.0M
2022-01-31 997.51 997.51 997.51 997.51 0.0M
2022-01-28 983.82 983.82 983.82 983.82 0.0M
2022-01-27 1,008.96 1,008.96 1,008.96 1,008.96 0.0M
2022-01-26 1,009.65 1,009.65 1,009.65 1,009.65 0.0M
2022-01-25 1,027.21 1,027.21 1,027.21 1,027.21 0.0M
2022-01-24 1,035.92 1,035.92 1,035.92 1,035.92 0.0M
2022-01-21 1,051.17 1,051.17 1,051.17 1,051.17 0.0M
2022-01-20 1,071.69 1,071.69 1,071.69 1,071.69 0.0M
2022-01-19 1,093.80 1,093.80 1,093.80 1,093.80 0.0M
2022-01-18 1,117.53 1,117.53 1,117.53 1,117.53 0.0M
2022-01-17 1,118.16 1,118.16 1,118.16 1,118.16 0.0M
2022-01-10 1,090.94 1,090.94 1,090.94 1,090.94 0.0M
2022-01-05 1,145.00 1,170.00 1,145.00 1,170.00 0.0M
2022-01-04 1,171.00 1,186.00 1,148.00 1,153.74 0.0M