BATS
Datos históricos de iShares MSCI USA Min Vol Factor ETF
iShares MSCI USA Min Vol Factor ETF · USMV
$100.53
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:33:04 UTC
- Variación en el periodo
- +6.63%
- Máximo
- US$102.21
- 28 de agosto de 2026
- Mínimo
- US$91.02
- 27 de marzo de 2026
- Volumen medio diario
- 2.26 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 | 100.01 | 100.56 | 100.00 | 100.53 | +0.51% | 1.28 M |
| 8 oct 2026 | 99.30 | 100.11 | 99.30 | 100.02 | +0.53% | 2.3 M |
| 7 oct 2026 | 99.61 | 99.88 | 99.46 | 99.49 | −0.28% | 1.15 M |
| 6 oct 2026 | 99.25 | 99.90 | 99.20 | 99.77 | +0.80% | 1.72 M |
| 5 oct 2026 | 98.30 | 99.04 | 98.22 | 98.98 | +0.78% | 1.63 M |
| 2 oct 2026 | 98.37 | 98.41 | 97.96 | 98.21 | +0.17% | 1.92 M |
| 1 oct 2026 | 97.77 | 98.22 | 97.56 | 98.04 | +0.62% | 1.97 M |
| 30 sep 2026 | 97.90 | 98.11 | 97.40 | 97.44 | −0.36% | 1.74 M |
| 29 sep 2026 | 97.71 | 97.80 | 97.33 | 97.79 | −0.09% | 1.75 M |
| 28 sep 2026 | 97.83 | 98.19 | 97.60 | 97.88 | −0.47% | 1.79 M |
| 25 sep 2026 | 98.30 | 98.44 | 98.00 | 98.34 | +0.10% | 1.63 M |
| 24 sep 2026 | 98.62 | 98.90 | 98.24 | 98.24 | −0.41% | 1.53 M |
| 23 sep 2026 | 98.95 | 99.14 | 98.56 | 98.64 | −0.27% | 1.24 M |
| 22 sep 2026 | 99.30 | 99.34 | 98.78 | 98.91 | −0.16% | 3.47 M |
| 21 sep 2026 | 98.79 | 99.21 | 98.56 | 99.07 | +0.69% | 1.4 M |
| 18 sep 2026 | 98.66 | 98.71 | 98.13 | 98.39 | −0.46% | 2.52 M |
| 17 sep 2026 | 99.07 | 99.11 | 98.60 | 98.84 | +0.36% | 975,232.616 |
| 16 sep 2026 | 99.32 | 99.33 | 98.16 | 98.49 | −0.70% | 1.49 M |
| 15 sep 2026 | 99.64 | 99.64 | 99.11 | 99.18 | −1.02% | 1.62 M |
| 14 sep 2026 | 99.87 | 100.37 | 99.87 | 100.20 | +0.59% | 1.54 M |
| 11 sep 2026 | 99.63 | 99.74 | 99.31 | 99.61 | +0.62% | 1.1 M |
| 10 sep 2026 | 99.39 | 99.60 | 98.94 | 99.00 | −0.45% | 1.65 M |
| 9 sep 2026 | 99.86 | 99.86 | 99.35 | 99.45 | −0.47% | 1.71 M |
| 8 sep 2026 | 100.18 | 100.40 | 99.87 | 99.92 | −0.87% | 2.56 M |
| 4 sep 2026 | 101.31 | 101.37 | 100.75 | 100.80 | −0.99% | 1.36 M |
| 3 sep 2026 | 101.41 | 101.98 | 101.25 | 101.81 | +0.82% | 1.56 M |
| 2 sep 2026 | 101.05 | 101.11 | 100.75 | 100.98 | −0.14% | 901,141.853 |
| 1 sep 2026 | 101.35 | 101.78 | 100.95 | 101.12 | −0.39% | 1.66 M |
| 31 ago 2026 | 101.43 | 101.68 | 101.26 | 101.52 | −0.22% | 1.27 M |
| 28 ago 2026 | 101.99 | 102.21 | 101.66 | 101.74 | −0.24% | 1.59 M |
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.