Datos Histórico iShares ESG Screened S&P 500 ETF - XVV

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-0.18	-0.406412282682	44.29	44.34	43.58	10614	43.93093559	SP
4	1.77	4.18044402456	42.34	44.35	41.44	12824	43.24182012	SP
12	0.96	2.224797219	43.15	44.35	39.05	14382	42.37543881	SP
26	3.88	9.64454387273	40.23	44.35	37.88	19255	41.01117851	SP
52	12.01	37.4143302181	32.1	44.35	31.1	21057	38.92345339	SP
156	10.71	32.0658682635	33.4	44.35	26.02	55268	33.45732577	SP
260	19.3321	78.0215433915	24.7779	44.35	24.7779	45413	33.31825142	SP

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1728081000	44.1065	0.43	0.99	44.05	44.1065	43.745	15439
1727994600	43.674	-0.12	-0.28	43.68	43.81	43.59	13422
1727908200	43.7948	0.01	0.01	43.69	43.8494	43.58	5910
1727821800	43.7898	-0.43	-0.98	44.34	44.34	43.594	16868
1727735400	44.2243	0.2	0.46	44.01	44.2243	43.84	14180
1727476200	44.02	-0.15	-0.33	44.29	44.3	44.02	11404
1727389800	44.1652	0.25	0.57	44.35	44.35	44	6850
1727303400	43.9132	-0.23	-0.51	44.04	44.04	43.88	1979
1727217000	44.14	0.11	0.25	44.09	44.1599	43.96	8627
1727130600	44.0298	0.05	0.11	44	44.055	43.95	10767
1726871400	43.98	-0.11	-0.25	44	44.14	43.67	6328
1726785000	44.0907	0.78	1.80	44	44.239	43.9	18066
1726698600	43.31	-0.05	-0.11	43.48	43.68	43.31	14613
1726612200	43.3595	-0.01	-0.02	43.5	43.64	43.3	32164
1726525800	43.3691	0.04	0.08	43.26	43.37	43.24	4450
1726266600	43.333	0.26	0.61	43.17	43.4	43.17	11604
1726180200	43.0705	0.3	0.70	42.79	43.13	42.68	6549
1726093800	42.77	0.54	1.28	42.2	42.77	41.72	24819
1726007400	42.2311	0.26	0.62	42.15	42.24	41.82	30844
1725921000	41.9707	0.53	1.28	41.89	42.05	41.74	8514
1725661800	41.44	-0.78	-1.85	42.34	42.34	41.44	17695
1725575400	42.2216	-0.17	-0.39	42.38	42.57	42.1	5586
1725489000	42.3881	-0.01	-0.03	42.27	42.64	42.07	4787
1725402600	42.4028	-0.98	-2.26	43.18	43.18	42.34	18858
1725057000	43.3852	0.45	1.05	43.19	43.3852	42.87	11049
1724970600	42.9334	-0.08	-0.18	43.115	43.365	42.92	14734
1724884200	43.009	-0.26	-0.60	43.18	43.22	42.788	9181
1724797800	43.27	0.14	0.32	43.05	43.275	43	7449
1724711400	43.13	-0.2	-0.47	43.4	43.41	43.08	12295
1724452200	43.3331	0.62	1.46	43.07	43.3331	43.07	2831
1724365800	42.71	-0.55	-1.28	43.4	43.4	42.71	13036
1724279400	43.2616	0.19	0.44	43.23	43.3499	43.16	7439
1724193000	43.0739	-0.02	-0.05	43.07	43.2	42.98	8679
1724106600	43.0972	0.41	0.96	42.75	43.0972	42.69	9689
1723847400	42.6892	0.1	0.24	42.495	42.76	42.46	6168
1723761000	42.5879	0.64	1.53	42.35	42.6409	42.35	6438
1723674600	41.9478	0.23	0.55	41.83	41.96	41.665	6391
1723588200	41.7204	0.76	1.84	41.33	41.7204	41.33	16712
1723501800	40.965	-0.04	-0.10	41.095	41.17	40.93	5032
1723242600	41.005	0.14	0.33	40.76	41.09	40.6701	16425
1723156200	40.87	0.98	2.46	40.36	40.87	40.25	15288
1723069800	39.89	-0.27	-0.67	40.73	40.85	39.89	11435
1722983400	40.16	0.45	1.13	40	40.71	39.87	14285
1722897000	39.71	-1.26	-3.08	39.05	40.27	39.04	30986
1722637800	40.97	-0.8	-1.91	41.095	41.2077	40.6617	12574
1722551400	41.7678	-0.65	-1.54	42.61	42.7	41.56	18966
1722465000	42.4201	0.67	1.60	42.2	42.57	42.2	36253
1722378600	41.7536	-0.21	-0.51	42.01	42.09	41.4491	9552
1722292200	41.9657	0.1	0.23	42.1	42.16	41.88	7484
1722033000	41.87	0.39	0.95	41.74	42.11	41.68	11848
1721946600	41.475	-0.22	-0.52	41.74	42.12	41.4253	116953
1721860200	41.6931	-1.09	-2.54	42.36	42.489	41.6931	17802
1721773800	42.7793	-0.05	-0.12	42.87	43.06	42.7793	27378
1721687400	42.83	0.45	1.06	42.72	43.23	42.56	11900
1721428200	42.38	-0.26	-0.61	42.58	42.67	42.3322	2605
1721341800	42.6421	-0.37	-0.86	43.12	43.27	42.51	12672
1721255400	43.01	-0.71	-1.61	43.2	43.24	42.9992	15300
1721169000	43.7155	0.3	0.69	43.63	43.7155	43.52	12425
1721082600	43.4145	0.13	0.31	43.53	43.69	43.35	12100
1720823400	43.28	0.2	0.47	43.15	43.6	43.15	16524
1720737000	43.076	-0.43	-0.99	43.56	43.56	42.96	45545
1720650600	43.5087	0.45	1.06	43.21	43.5087	43.15	5051
1720564200	43.0539	0.06	0.14	43.14	43.15	43.018	8184
1720477800	42.9933	0.04	0.10	43.04	43.04	42.91	20790

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

iShares ESG Screened S&P 500 ETF (XVV)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

iShares ESG Screened S&P 500 ETF (XVV) Histórico

iShares ESG Screened S&P 500 ETF (XVV)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación