IVED
CEDEAR USDiShares S&P 500 Value ETF · IVE · NYSE Arca
ISIN: AR0864733115 · Subyacente: ETF · Valor representado:
Último cierre
6.15
+0.02
+0.33%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 6.13
Mínimo 6.11
Máximo 6.16
Volumen 5108
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 6.13 | 6.16 | 6.11 | 6.15 | 5108 |
| 08/09/2026 | 6.22 | 6.22 | 6.12 | 6.13 | 16199 |
| 07/09/2026 | 6.02 | 6.33 | 6.02 | 6.21 | 2586 |
| 04/09/2026 | 6.23 | 6.23 | 6.18 | 6.21 | 2262 |
| 03/09/2026 | 6.20 | 6.26 | 6.17 | 6.23 | 3439 |
| 02/09/2026 | 6.21 | 6.21 | 6.10 | 6.15 | 3059 |
| 01/09/2026 | 6.21 | 6.21 | 5.92 | 6.17 | 1405 |
| 31/08/2026 | 6.21 | 6.27 | 6.14 | 6.14 | 1785 |
| 28/08/2026 | 6.16 | 6.28 | 6.16 | 6.28 | 4977 |
| 27/08/2026 | 6.25 | 6.25 | 6.18 | 6.19 | 2754 |
| 26/08/2026 | 6.16 | 6.23 | 6.16 | 6.23 | 1321 |
| 25/08/2026 | 6.28 | 6.28 | 6.15 | 6.16 | 1674 |
| 24/08/2026 | 6.25 | 6.25 | 6.15 | 6.22 | 1984 |
| 21/08/2026 | 6.22 | 6.22 | 6.14 | 6.18 | 1820 |
| 20/08/2026 | 6.26 | 6.27 | 6.16 | 6.16 | 1849 |
| 19/08/2026 | 6.26 | 6.26 | 6.17 | 6.20 | 1381 |
| 18/08/2026 | 6.24 | 6.31 | 6.14 | 6.14 | 2589 |
| 14/08/2026 | 6.22 | 6.25 | 6.20 | 6.23 | 1153 |
| 13/08/2026 | 6.14 | 6.21 | 6.14 | 6.21 | 3766 |
| 12/08/2026 | 6.16 | 6.22 | 6.12 | 6.20 | 1011 |
| 11/08/2026 | 6.12 | 6.17 | 6.11 | 6.14 | 8236 |
| 10/08/2026 | 6.20 | 6.20 | 6.11 | 6.15 | 1051 |
| 07/08/2026 | 6.11 | 6.17 | 6.07 | 6.17 | 1406 |
| 06/08/2026 | 6.13 | 6.13 | 6.05 | 6.11 | 3028 |
| 05/08/2026 | 6.23 | 6.23 | 6.07 | 6.21 | 1307 |
| 04/08/2026 | 6.10 | 6.17 | 6.02 | 6.17 | 892 |
| 03/08/2026 | 6.04 | 6.14 | 6.01 | 6.07 | 1548 |
| 31/07/2026 | 5.96 | 6.06 | 5.96 | 6.06 | 409 |
| 30/07/2026 | 6.05 | 6.12 | 5.99 | 6.10 | 1163 |
| 29/07/2026 | 6.10 | 6.15 | 6.06 | 6.06 | 3639 |
| 28/07/2026 | 6.07 | 6.15 | 6.07 | 6.12 | 1578 |
| 27/07/2026 | 6.04 | 6.14 | 6.04 | 6.07 | 73 |
| 24/07/2026 | 5.97 | 6.10 | 5.97 | 6.03 | 1404 |
| 23/07/2026 | 6.10 | 6.10 | 6.00 | 6.00 | 418 |
| 22/07/2026 | 6.14 | 6.14 | 5.99 | 6.04 | 3096 |
| 21/07/2026 | 6.05 | 6.05 | 5.72 | 5.91 | 2331 |
| 20/07/2026 | 5.97 | 6.01 | 5.97 | 6.01 | 1658 |
| 17/07/2026 | 6.03 | 6.09 | 6.00 | 6.03 | 1997 |
| 16/07/2026 | 5.94 | 6.03 | 5.94 | 6.03 | 673 |
| 15/07/2026 | 6.32 | 6.32 | 5.98 | 5.99 | 2121 |
| 14/07/2026 | 6.04 | 6.05 | 5.91 | 5.97 | 1450 |
| 13/07/2026 | 6.02 | 6.14 | 5.93 | 5.99 | 1208 |
| 10/07/2026 | 5.97 | 5.97 | 5.95 | 5.96 | 124 |
| 08/07/2026 | 5.96 | 5.96 | 5.87 | 5.96 | 767 |
| 07/07/2026 | 6.11 | 6.11 | 5.95 | 5.96 | 1213 |
| 06/07/2026 | 6.12 | 6.12 | 5.90 | 5.97 | 2229 |
| 03/07/2026 | 5.98 | 6.11 | 5.87 | 6.07 | 982 |
| 02/07/2026 | 6.00 | 6.00 | 5.90 | 5.93 | 1188 |
| 01/07/2026 | 5.83 | 5.95 | 5.83 | 5.89 | 421 |
| 30/06/2026 | 5.92 | 5.92 | 5.85 | 5.89 | 1328 |