XNAS
Datos históricos de iShares Core S&P U.S. Value ETF
iShares Core S&P U.S. Value ETF · IUSV
$112.59
▼ -0.02 (-0.02%)
Última operación · 12/10/2026, 0:33:11 UTC
- Variación en el periodo
- +13.86%
- Máximo
- US$116.19
- 19 de agosto de 2026
- Mínimo
- US$98.17
- 14 de octubre de 2025
- Volumen medio diario
- 0.86 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 112.33 | 112.73 | 112.07 | 112.61 | +0.35% | 481,797.186 |
| 8 oct 2026 | 111.36 | 112.26 | 111.19 | 112.22 | +0.65% | 631,497.639 |
| 7 oct 2026 | 111.60 | 111.75 | 111.25 | 111.50 | −0.43% | 490,888.178 |
| 6 oct 2026 | 111.48 | 112.13 | 111.48 | 111.98 | +0.50% | 540,113.366 |
| 5 oct 2026 | 110.79 | 111.67 | 110.52 | 111.42 | +0.36% | 656,013.798 |
| 2 oct 2026 | 110.94 | 111.33 | 110.71 | 111.03 | +0.48% | 621,350.885 |
| 1 oct 2026 | 110.10 | 110.68 | 109.71 | 110.49 | +0.19% | 1.31 M |
| 30 sep 2026 | 111.09 | 111.25 | 110.28 | 110.28 | −0.45% | 533,830.123 |
| 29 sep 2026 | 111.12 | 111.12 | 110.49 | 110.78 | −0.51% | 514,433.517 |
| 28 sep 2026 | 111.72 | 111.83 | 111.23 | 111.35 | −0.71% | 706,700.522 |
| 25 sep 2026 | 111.71 | 112.28 | 111.41 | 112.15 | +0.38% | 732,443.007 |
| 24 sep 2026 | 111.92 | 112.23 | 111.55 | 111.72 | −0.31% | 544,863.327 |
| 23 sep 2026 | 112.45 | 112.60 | 111.98 | 112.07 | −0.51% | 621,029.806 |
| 22 sep 2026 | 113.08 | 113.08 | 112.51 | 112.64 | −0.16% | 418,728.774 |
| 21 sep 2026 | 112.50 | 113.06 | 112.22 | 112.82 | +0.61% | 451,353.27 |
| 18 sep 2026 | 112.62 | 112.62 | 111.86 | 112.14 | −0.45% | 521,890.906 |
| 17 sep 2026 | 112.69 | 112.83 | 112.27 | 112.64 | +0.71% | 576,927.214 |
| 16 sep 2026 | 112.98 | 112.99 | 111.24 | 111.85 | −0.84% | 525,870.529 |
| 15 sep 2026 | 112.98 | 113.03 | 112.62 | 112.80 | −0.77% | 430,387.933 |
| 14 sep 2026 | 113.69 | 114.13 | 113.51 | 113.68 | −0.18% | 682,502.288 |
| 11 sep 2026 | 113.67 | 114.08 | 113.66 | 113.89 | +0.90% | 486,811.75 |
| 10 sep 2026 | 113.12 | 113.18 | 112.76 | 112.87 | −0.35% | 566,210.893 |
| 9 sep 2026 | 113.84 | 113.84 | 113.18 | 113.27 | −0.60% | 433,760.064 |
| 8 sep 2026 | 114.61 | 114.61 | 113.92 | 113.95 | −0.64% | 500,811.287 |
| 4 sep 2026 | 114.79 | 114.99 | 114.60 | 114.68 | −0.60% | 367,199.282 |
| 3 sep 2026 | 114.87 | 115.52 | 114.66 | 115.38 | +0.70% | 401,336.552 |
| 2 sep 2026 | 114.27 | 114.76 | 114.15 | 114.58 | +0.47% | 462,053.832 |
| 1 sep 2026 | 114.42 | 114.62 | 113.84 | 114.04 | −0.34% | 463,473.881 |
| 31 ago 2026 | 114.65 | 114.66 | 114.28 | 114.43 | −0.40% | 434,933.506 |
| 28 ago 2026 | 115.09 | 115.30 | 114.65 | 114.89 | +0.10% | 349,206.59 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.