U.S. markets closed
F S&P 500
5,077.50 -30.00 (-0.59%) F Dow Jones
38,612.00 -68.00 (-0.18%) F Nasdaq
17,470.25 -194.25 (-1.10%) E-mini Russell 2000 Index Futur
2,008.60 +1.80 (+0.09%) Petróleo
82.73 -0.08 (-0.10%) Oro
2,329.20 -9.20 (-0.39%)
Matthews Emerging Markets Discovery Active ETF (MEMS)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 52 |
| 23 abr 2024 | 24.65 | 24.88 | 24.65 | 24.87 | 24.87 | 6,600 |
| 22 abr 2024 | 24.52 | 24.67 | 24.50 | 24.58 | 24.58 | 1,900 |
| 19 abr 2024 | 24.58 | 24.58 | 24.50 | 24.50 | 24.50 | 600 |
| 18 abr 2024 | 24.88 | 24.89 | 24.85 | 24.85 | 24.85 | 2,600 |
| 17 abr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 100 |
| 16 abr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 500 |
| 15 abr 2024 | 25.34 | 25.34 | 24.96 | 24.96 | 24.96 | 500 |
| 12 abr 2024 | 25.58 | 25.58 | 25.45 | 25.46 | 25.46 | 2,500 |
| 11 abr 2024 | 25.80 | 25.90 | 25.67 | 25.78 | 25.78 | 15,000 |
| 10 abr 2024 | 25.78 | 25.86 | 25.78 | 25.86 | 25.86 | 300 |
| 09 abr 2024 | 26.23 | 26.33 | 26.23 | 26.33 | 26.33 | 1,300 |
| 08 abr 2024 | 26.17 | 26.17 | 26.11 | 26.11 | 26.11 | 4,000 |
| 05 abr 2024 | 26.08 | 26.15 | 26.08 | 26.13 | 26.13 | 2,400 |
| 04 abr 2024 | 26.44 | 26.44 | 26.09 | 26.09 | 26.09 | 4,600 |
| 03 abr 2024 | 25.96 | 26.11 | 25.96 | 26.07 | 26.07 | 5,700 |
| 02 abr 2024 | 25.77 | 25.79 | 25.77 | 25.79 | 25.79 | 400 |
| 01 abr 2024 | 25.64 | 25.66 | 25.64 | 25.66 | 25.66 | 4,900 |
| 28 mar 2024 | 25.28 | 25.29 | 25.26 | 25.26 | 25.26 | 300 |
| 27 mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 200 |
| 26 mar 2024 | 25.18 | 25.21 | 25.08 | 25.08 | 25.08 | 1,200 |
| 25 mar 2024 | 25.22 | 25.24 | 25.22 | 25.24 | 25.24 | 200 |
| 22 mar 2024 | 25.23 | 25.23 | 25.20 | 25.23 | 25.23 | 600 |
| 21 mar 2024 | 25.35 | 25.35 | 25.28 | 25.34 | 25.34 | 5,500 |
| 20 mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 100 |
| 19 mar 2024 | 25.21 | 25.22 | 25.18 | 25.20 | 25.20 | 1,400 |
| 18 mar 2024 | 25.41 | 25.41 | 25.30 | 25.32 | 25.32 | 3,700 |
| 15 mar 2024 | 25.55 | 25.55 | 25.43 | 25.43 | 25.43 | 17,800 |
| 14 mar 2024 | 25.66 | 25.73 | 25.66 | 25.70 | 25.70 | 700 |
| 13 mar 2024 | 25.75 | 25.83 | 25.75 | 25.80 | 25.80 | 9,400 |
| 12 mar 2024 | 26.10 | 26.18 | 26.10 | 26.15 | 26.15 | 1,800 |
| 11 mar 2024 | 26.05 | 26.06 | 26.05 | 26.06 | 26.06 | 200 |
| 08 mar 2024 | 25.91 | 25.97 | 25.88 | 25.88 | 25.88 | 5,200 |
| 07 mar 2024 | 25.89 | 26.05 | 25.89 | 26.05 | 26.05 | 7,000 |
| 06 mar 2024 | 26.12 | 26.13 | 26.02 | 26.02 | 26.02 | 14,700 |
| 05 mar 2024 | 26.08 | 26.08 | 25.97 | 26.01 | 26.01 | 8,000 |
| 04 mar 2024 | 26.48 | 26.48 | 26.40 | 26.40 | 26.40 | 3,900 |
| 01 mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 100 |
| 29 feb 2024 | 26.13 | 26.13 | 26.07 | 26.12 | 26.12 | 1,700 |
| 28 feb 2024 | 26.09 | 26.09 | 25.78 | 25.78 | 25.78 | 5,700 |
| 27 feb 2024 | 26.09 | 26.19 | 26.09 | 26.16 | 26.16 | 800 |
| 26 feb 2024 | 26.16 | 26.16 | 26.07 | 26.10 | 26.10 | 2,100 |
| 23 feb 2024 | 26.07 | 26.07 | 26.03 | 26.05 | 26.05 | 2,400 |
| 22 feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
| 21 feb 2024 | 25.66 | 25.69 | 25.57 | 25.67 | 25.67 | 2,100 |
| 20 feb 2024 | 25.68 | 25.73 | 25.67 | 25.73 | 25.73 | 400 |
| 16 feb 2024 | 25.89 | 25.89 | 25.87 | 25.87 | 25.87 | 700 |
| 15 feb 2024 | 25.69 | 25.69 | 25.68 | 25.68 | 25.68 | 300 |
| 14 feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 100 |
| 13 feb 2024 | 24.77 | 24.83 | 24.77 | 24.83 | 24.83 | 1,100 |
| 12 feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 100 |
| 09 feb 2024 | 25.34 | 25.46 | 25.34 | 25.40 | 25.40 | 3,100 |
| 08 feb 2024 | 25.36 | 25.36 | 25.29 | 25.32 | 25.32 | 2,400 |
| 07 feb 2024 | 25.51 | 25.54 | 25.51 | 25.54 | 25.54 | 300 |
| 06 feb 2024 | 25.44 | 25.45 | 25.42 | 25.45 | 25.45 | 400 |
| 05 feb 2024 | 24.80 | 24.90 | 24.80 | 24.85 | 24.85 | 3,300 |
| 02 feb 2024 | 25.08 | 25.17 | 25.08 | 25.11 | 25.11 | 2,700 |
| 01 feb 2024 | 25.03 | 25.18 | 25.03 | 25.18 | 25.18 | 100 |
| 31 ene 2024 | 25.21 | 25.37 | 25.11 | 25.11 | 25.11 | 11,100 |
| 30 ene 2024 | 25.19 | 25.22 | 25.06 | 25.13 | 25.13 | 6,700 |
| 29 ene 2024 | 25.18 | 25.26 | 25.16 | 25.16 | 25.16 | 3,800 |
| 26 ene 2024 | 25.08 | 25.18 | 25.08 | 25.08 | 25.08 | 3,500 |
| 25 ene 2024 | 25.10 | 25.10 | 25.07 | 25.07 | 25.07 | 6,400 |
| 24 ene 2024 | 25.34 | 25.40 | 25.27 | 25.27 | 25.27 | 115,900 |
| 23 ene 2024 | 24.96 | 25.10 | 24.96 | 25.10 | 25.10 | 500 |
| 22 ene 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 300 |
| 19 ene 2024 | 24.86 | 25.17 | 24.86 | 25.15 | 25.15 | 1,500 |
| 18 ene 2024 | 24.98 | 24.99 | 24.95 | 24.95 | 24.95 | 2,800 |
| 17 ene 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 100 |
| 16 ene 2024 | 25.30 | 25.30 | 25.18 | 25.18 | 25.18 | 1,400 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.