iShares Disciplined Volat... (BDVL)
NasdaqGM: BDVL
· Precio en tiempo real · USD
26.90
+0.07 (0.26%)
Al cierre: Aug 12, 2026, 3:20 PM
Historial de precios de acciones de BDVL
Datos históricos
| Fecha | Abierto | Alto | Bajo | Cerrar | Ajustar cerrar | % de cambio | Volumen |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 26.95 | 26.95 | 26.86 | 26.90 | 26.90 | 0.32% | 131,839 |
| Aug 11, 2026 | 26.86 | 26.93 | 26.81 | 26.82 | 26.82 | -0.09% | 166,000 |
| Aug 10, 2026 | 26.85 | 26.91 | 26.83 | 26.84 | 26.84 | -0.22% | 183,700 |
| Aug 7, 2026 | 26.88 | 26.93 | 26.84 | 26.90 | 26.90 | 0.50% | 111,900 |
| Aug 6, 2026 | 26.74 | 26.79 | 26.71 | 26.77 | 26.77 | 0.22% | 172,100 |
| Aug 5, 2026 | 26.79 | 26.81 | 26.65 | 26.70 | 26.70 | -0.00% | 171,800 |
| Aug 4, 2026 | 26.46 | 26.75 | 26.46 | 26.71 | 26.71 | 1.28% | 464,600 |
| Aug 3, 2026 | 26.35 | 26.39 | 26.24 | 26.37 | 26.37 | 0.49% | 430,300 |
| Jul 31, 2026 | 26.17 | 26.29 | 26.07 | 26.24 | 26.24 | 0.14% | 149,600 |
| Jul 30, 2026 | 26.15 | 26.23 | 26.01 | 26.20 | 26.20 | 0.78% | 219,100 |
| Jul 29, 2026 | 26.08 | 26.25 | 25.97 | 26.00 | 26.00 | -0.54% | 132,200 |
| Jul 28, 2026 | 25.99 | 26.22 | 25.99 | 26.14 | 26.14 | 0.35% | 204,700 |
| Jul 27, 2026 | 26.07 | 26.10 | 25.96 | 26.05 | 26.05 | 0.62% | 189,500 |
| Jul 24, 2026 | 25.75 | 25.98 | 25.75 | 25.89 | 25.89 | 0.54% | 167,200 |
| Jul 23, 2026 | 25.83 | 25.83 | 25.69 | 25.75 | 25.75 | -0.77% | 197,000 |
| Jul 22, 2026 | 25.98 | 26.05 | 25.92 | 25.95 | 25.95 | -0.27% | 188,300 |
| Jul 21, 2026 | 25.98 | 26.04 | 25.92 | 26.02 | 26.02 | 0.77% | 176,100 |
| Jul 20, 2026 | 25.94 | 25.95 | 25.80 | 25.82 | 25.82 | -0.15% | 152,200 |
| Jul 17, 2026 | 25.73 | 25.97 | 25.73 | 25.86 | 25.86 | -0.57% | 177,600 |
| Jul 16, 2026 | 25.89 | 26.06 | 25.89 | 26.01 | 26.01 | 0.11% | 146,100 |
Página 1 de 12