Yahoo

Correo

U.S. markets open in 3 hours 54 minutes

F S&P 500
5,029.00
-20.00(-0.40%)
F Dow Jones
37,882.00
-125.00(-0.33%)
F Nasdaq
17,435.25
-112.00(-0.64%)
E-mini Russell 2000 Index Futur
1,945.60
-12.50(-0.64%)
Petróleo
83.28
+0.55(+0.66%)
Oro
2,397.40
-0.60(-0.03%)

Jpmorgan International Value ETF (JIVE)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

53.25

+0.03

(+0.07%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

19 abr 2023 - 19 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
18 abr 2024	53.25	53.25	53.25	53.25	53.25	-
17 abr 2024	53.43	53.43	53.22	53.22	53.22	1,400
16 abr 2024	53.06	53.06	53.00	53.00	53.00	100
15 abr 2024	54.45	54.45	53.72	53.72	53.72	600
12 abr 2024	53.84	53.84	53.84	53.84	53.84	100
11 abr 2024	54.83	54.83	54.83	54.83	54.83	-
10 abr 2024	54.80	54.80	54.80	54.80	54.80	100
09 abr 2024	55.34	55.34	55.34	55.34	55.34	-
08 abr 2024	55.29	55.29	55.29	55.29	55.29	100
05 abr 2024	54.82	54.82	54.81	54.81	54.81	100
04 abr 2024	54.61	54.61	54.61	54.61	54.61	100
03 abr 2024	54.55	54.86	54.55	54.86	54.86	1,300
02 abr 2024	54.32	54.35	54.32	54.35	54.35	900
01 abr 2024	54.26	54.26	54.21	54.21	54.21	800
28 mar 2024	54.56	54.56	54.56	54.56	54.56	100
27 mar 2024	54.46	54.46	54.46	54.46	54.46	100
26 mar 2024	54.19	54.19	54.19	54.19	54.19	100
25 mar 2024	54.26	54.26	54.13	54.13	54.13	400
22 mar 2024	54.27	54.27	54.04	54.04	54.04	2,700
21 mar 2024	54.33	54.33	54.33	54.33	54.33	100
20 mar 2024	54.21	54.21	54.21	54.21	54.21	100
19 mar 2024	53.69	53.69	53.69	53.69	53.69	-
18 mar 2024	53.39	53.39	53.39	53.39	53.39	-
15 mar 2024	53.06	53.30	53.06	53.30	53.30	1,100
14 mar 2024	53.09	53.09	53.09	53.09	53.09	-
13 mar 2024	53.36	53.36	53.36	53.36	53.36	100
12 mar 2024	53.30	53.30	53.30	53.30	53.30	-
11 mar 2024	52.95	52.95	52.95	52.95	52.95	100
08 mar 2024	53.25	53.25	53.25	53.25	53.25	-
07 mar 2024	53.33	53.33	53.33	53.33	53.33	100
06 mar 2024	52.96	52.96	52.96	52.96	52.96	-
05 mar 2024	52.31	52.31	52.31	52.31	52.31	100
04 mar 2024	52.28	52.28	52.28	52.28	52.28	100
01 mar 2024	52.32	52.32	52.32	52.32	52.32	-
29 feb 2024	51.72	51.81	51.66	51.81	51.81	2,000
28 feb 2024	51.67	51.67	51.66	51.66	51.66	200
27 feb 2024	51.90	51.90	51.90	51.90	51.90	-
26 feb 2024	51.73	51.73	51.73	51.73	51.73	-
23 feb 2024	52.05	52.05	52.05	52.05	52.05	-
22 feb 2024	51.85	51.96	51.85	51.96	51.96	500
21 feb 2024	51.50	51.50	51.50	51.50	51.50	100
20 feb 2024	51.56	51.56	51.38	51.38	51.38	800
16 feb 2024	51.11	51.11	51.11	51.11	51.11	100
15 feb 2024	50.82	50.82	50.82	50.82	50.82	100
14 feb 2024	50.43	50.43	50.43	50.43	50.43	-
13 feb 2024	50.17	50.17	49.99	49.99	49.99	600
12 feb 2024	50.72	50.72	50.72	50.72	50.72	100
09 feb 2024	50.39	50.39	50.39	50.39	50.39	100
08 feb 2024	50.27	50.27	50.27	50.27	50.27	100
07 feb 2024	50.57	50.57	50.57	50.57	50.57	100
06 feb 2024	50.56	50.56	50.56	50.56	50.56	100
05 feb 2024	50.07	50.07	50.07	50.07	50.07	100
02 feb 2024	50.44	50.44	50.44	50.44	50.44	100
01 feb 2024	50.80	50.80	50.80	50.80	50.80	-
31 ene 2024	50.33	50.33	50.33	50.33	50.33	100
30 ene 2024	50.50	50.50	50.50	50.50	50.50	100
29 ene 2024	50.59	50.59	50.59	50.59	50.59	100
26 ene 2024	50.32	50.32	50.30	50.30	50.30	200
25 ene 2024	50.26	50.26	50.26	50.26	50.26	100
24 ene 2024	50.26	50.31	50.09	50.09	50.09	3,100
23 ene 2024	49.55	49.55	49.55	49.55	49.55	100
22 ene 2024	49.33	49.40	49.26	49.28	49.28	2,600
19 ene 2024	49.48	49.48	49.48	49.48	49.48	100
18 ene 2024	49.32	49.32	49.32	49.32	49.32	100
17 ene 2024	48.97	48.97	48.97	48.97	48.97	100
16 ene 2024	49.51	49.51	49.51	49.51	49.51	100
12 ene 2024	50.40	50.40	50.40	50.40	50.40	100
11 ene 2024	50.27	50.27	50.27	50.27	50.27	100
10 ene 2024	50.38	50.38	50.38	50.38	50.38	100
09 ene 2024	50.27	50.27	50.27	50.27	50.27	100
08 ene 2024	50.81	50.87	50.80	50.87	50.87	1,200
05 ene 2024	50.68	50.68	50.67	50.67	50.67	100
04 ene 2024	50.45	50.45	50.45	50.45	50.45	-
03 ene 2024	50.22	50.22	50.22	50.22	50.22	-
02 ene 2024	50.44	50.44	50.39	50.39	50.39	400
29 dic 2023	50.82	50.82	50.82	50.82	50.82	400
28 dic 2023	50.80	50.80	50.80	50.80	50.80	100
27 dic 2023	50.81	50.81	50.81	50.81	50.81	100
26 dic 2023	50.21	50.56	50.21	50.56	50.56	1,900
22 dic 2023	50.33	50.33	50.33	50.33	50.33	-
21 dic 2023	49.93	50.17	49.93	50.17	50.17	400
20 dic 2023	49.30	49.30	49.30	49.30	49.30	100
19 dic 2023	49.80	49.80	49.80	49.80	49.80	100
18 dic 2023	49.83	49.83	49.83	49.83	49.83	-
15 dic 2023	49.71	49.71	49.71	49.71	49.71	-
14 dic 2023	50.19	50.19	50.15	50.15	50.15	200
13 dic 2023	49.80	49.80	49.80	49.80	49.80	100
12 dic 2023	49.17	49.17	49.17	49.17	49.17	100
11 dic 2023	49.18	49.18	49.18	49.18	49.18	100
08 dic 2023	49.17	49.17	49.15	49.15	49.15	100
07 dic 2023	49.17	49.17	49.12	49.12	49.12	500
06 dic 2023	49.17	49.17	48.94	48.94	48.94	600
05 dic 2023	49.08	49.08	48.96	48.96	48.96	200
04 dic 2023	49.39	49.39	49.17	49.19	49.19	2,200
01 dic 2023	49.71	49.71	49.70	49.70	49.70	100
30 nov 2023	49.15	49.15	49.15	49.15	49.15	100
29 nov 2023	49.17	49.17	49.17	49.17	49.17	100
28 nov 2023	49.28	49.28	49.28	49.28	49.28	-
27 nov 2023	49.01	49.01	49.01	49.01	49.01	-
24 nov 2023	49.12	49.12	49.12	49.12	49.12	-
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,029.00-20.00(-0.40%)

F Dow Jones37,882.00-125.00(-0.33%)

F Nasdaq17,435.25-112.00(-0.64%)

E-mini Russell 2000 Index Futur1,945.60-12.50(-0.64%)

Petróleo83.28+0.55(+0.66%)

Oro2,397.40-0.60(-0.03%)

Jpmorgan International Value ETF (JIVE)

F S&P 500
5,029.00
-20.00(-0.40%)

F Dow Jones
37,882.00
-125.00(-0.33%)

F Nasdaq
17,435.25
-112.00(-0.64%)

E-mini Russell 2000 Index Futur
1,945.60
-12.50(-0.64%)

Petróleo
83.28
+0.55(+0.66%)

Oro
2,397.40
-0.60(-0.03%)