U.S. markets open in 4 hours 40 minutes
F S&P 500
5,477.50 -2.00 (-0.04%) F Dow Jones
40,888.00 +6.00 (+0.01%) F Nasdaq
18,647.00 -45.25 (-0.24%) E-mini Russell 2000 Index Futur
2,100.40 -1.90 (-0.09%) Petróleo
68.20 -0.51 (-0.74%) Oro
2,531.10 -1.60 (-0.06%)
Matthews Pacific Tiger Active ETF (ASIA)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:41PM EDT
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 25.42 | 25.50 | 25.42 | 25.50 | 25.50 | 600 |
| 06 sept 2024 | 25.62 | 25.62 | 25.22 | 25.22 | 25.22 | 1,400 |
| 05 sept 2024 | 25.69 | 25.78 | 25.68 | 25.68 | 25.68 | 900 |
| 04 sept 2024 | 25.73 | 25.73 | 25.70 | 25.71 | 25.71 | 5,400 |
| 03 sept 2024 | 25.76 | 25.79 | 25.64 | 25.66 | 25.66 | 5,200 |
| 30 ago 2024 | 26.20 | 26.26 | 26.15 | 26.26 | 26.26 | 3,700 |
| 29 ago 2024 | 26.26 | 26.26 | 26.10 | 26.10 | 26.10 | 1,400 |
| 28 ago 2024 | 26.14 | 26.18 | 26.03 | 26.14 | 26.14 | 17,800 |
| 27 ago 2024 | 26.23 | 26.30 | 26.23 | 26.30 | 26.30 | 1,100 |
| 26 ago 2024 | 26.23 | 26.29 | 26.20 | 26.20 | 26.20 | 6,400 |
| 23 ago 2024 | 26.48 | 26.64 | 26.48 | 26.63 | 26.63 | 3,100 |
| 22 ago 2024 | 26.21 | 26.21 | 26.11 | 26.11 | 26.11 | 2,200 |
| 21 ago 2024 | 26.44 | 26.46 | 26.39 | 26.42 | 26.42 | 10,500 |
| 20 ago 2024 | 26.31 | 26.35 | 26.29 | 26.33 | 26.33 | 3,700 |
| 19 ago 2024 | 26.42 | 26.63 | 26.42 | 26.57 | 26.57 | 7,200 |
| 16 ago 2024 | 26.28 | 26.48 | 26.22 | 26.34 | 26.34 | 14,600 |
| 15 ago 2024 | 26.13 | 26.16 | 26.11 | 26.13 | 26.13 | 9,600 |
| 14 ago 2024 | 25.80 | 25.81 | 25.72 | 25.80 | 25.80 | 2,400 |
| 13 ago 2024 | 26.02 | 26.03 | 26.01 | 26.03 | 26.03 | 1,800 |
| 12 ago 2024 | 25.64 | 25.78 | 25.64 | 25.71 | 25.71 | 2,200 |
| 09 ago 2024 | 25.52 | 25.67 | 25.52 | 25.63 | 25.63 | 1,700 |
| 08 ago 2024 | 25.25 | 25.55 | 25.25 | 25.55 | 25.55 | 2,500 |
| 07 ago 2024 | 25.23 | 25.23 | 24.83 | 24.83 | 24.83 | 2,800 |
| 06 ago 2024 | 24.44 | 24.85 | 24.44 | 24.70 | 24.70 | 3,600 |
| 05 ago 2024 | 24.09 | 24.72 | 24.09 | 24.59 | 24.59 | 5,400 |
| 02 ago 2024 | 25.21 | 25.31 | 25.21 | 25.29 | 25.29 | 1,800 |
| 01 ago 2024 | 26.11 | 26.19 | 25.75 | 25.75 | 25.75 | 16,200 |
| 31 jul 2024 | 26.21 | 26.24 | 26.19 | 26.24 | 26.24 | 2,200 |
| 30 jul 2024 | 25.64 | 25.65 | 25.55 | 25.64 | 25.64 | 4,500 |
| 29 jul 2024 | 25.77 | 25.88 | 25.77 | 25.83 | 25.83 | 11,700 |
| 26 jul 2024 | 25.83 | 26.00 | 25.83 | 25.93 | 25.93 | 6,000 |
| 25 jul 2024 | 25.54 | 25.96 | 25.54 | 25.67 | 25.67 | 7,100 |
| 24 jul 2024 | 26.11 | 26.11 | 25.82 | 25.85 | 25.85 | 10,900 |
| 23 jul 2024 | 26.38 | 26.44 | 26.34 | 26.35 | 26.35 | 7,100 |
| 22 jul 2024 | 26.53 | 26.58 | 26.48 | 26.58 | 26.58 | 12,100 |
| 19 jul 2024 | 26.55 | 26.55 | 26.35 | 26.37 | 26.37 | 1,100 |
| 18 jul 2024 | 26.94 | 26.94 | 26.62 | 26.70 | 26.70 | 5,600 |
| 17 jul 2024 | 27.07 | 27.12 | 26.87 | 26.89 | 26.89 | 5,100 |
| 16 jul 2024 | 27.44 | 27.63 | 27.44 | 27.53 | 27.53 | 10,300 |
| 15 jul 2024 | 27.65 | 27.65 | 27.42 | 27.43 | 27.43 | 3,900 |
| 12 jul 2024 | 27.68 | 27.91 | 27.52 | 27.80 | 27.80 | 3,900 |
| 11 jul 2024 | 27.85 | 27.85 | 27.65 | 27.70 | 27.70 | 2,700 |
| 10 jul 2024 | 27.63 | 27.66 | 27.55 | 27.66 | 27.66 | 2,600 |
| 09 jul 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 100 |
| 08 jul 2024 | 27.51 | 27.51 | 27.40 | 27.46 | 27.46 | 3,300 |
| 05 jul 2024 | 27.33 | 27.50 | 27.33 | 27.50 | 27.50 | 200 |
| 03 jul 2024 | 27.13 | 27.39 | 27.13 | 27.33 | 27.33 | 14,400 |
| 02 jul 2024 | 26.88 | 27.03 | 26.83 | 27.02 | 27.02 | 2,200 |
| 01 jul 2024 | 26.79 | 27.02 | 26.79 | 26.82 | 26.82 | 4,400 |
| 28 jun 2024 | 26.97 | 26.97 | 26.84 | 26.84 | 26.84 | 16,300 |
| 27 jun 2024 | 27.01 | 27.01 | 26.87 | 26.93 | 26.93 | 12,400 |
| 26 jun 2024 | 26.81 | 26.84 | 26.81 | 26.83 | 26.83 | 3,400 |
| 25 jun 2024 | 26.73 | 26.81 | 26.73 | 26.81 | 26.81 | 1,700 |
| 24 jun 2024 | 26.90 | 27.00 | 26.83 | 26.84 | 26.84 | 4,400 |
| 21 jun 2024 | 26.89 | 26.89 | 26.83 | 26.83 | 26.83 | 6,900 |
| 20 jun 2024 | 27.10 | 27.10 | 26.93 | 27.02 | 27.02 | 7,900 |
| 18 jun 2024 | 27.10 | 27.16 | 27.06 | 27.08 | 27.08 | 15,400 |
| 17 jun 2024 | 26.83 | 26.99 | 26.75 | 26.89 | 26.89 | 7,300 |
| 14 jun 2024 | 26.64 | 26.75 | 26.47 | 26.72 | 26.72 | 8,800 |
| 13 jun 2024 | 26.78 | 26.78 | 26.56 | 26.64 | 26.64 | 2,700 |
| 12 jun 2024 | 26.73 | 26.80 | 26.53 | 26.60 | 26.60 | 17,100 |
| 11 jun 2024 | 26.25 | 26.30 | 26.22 | 26.30 | 26.30 | 1,400 |
| 10 jun 2024 | 26.29 | 26.41 | 26.29 | 26.36 | 26.36 | 7,600 |
| 07 jun 2024 | 26.28 | 26.28 | 26.12 | 26.17 | 26.17 | 6,600 |
| 06 jun 2024 | 26.34 | 26.46 | 26.32 | 26.44 | 26.44 | 4,700 |
| 05 jun 2024 | 26.27 | 26.39 | 26.24 | 26.35 | 26.35 | 8,800 |
| 04 jun 2024 | 25.82 | 25.83 | 25.66 | 25.82 | 25.82 | 11,300 |
| 03 jun 2024 | 26.32 | 26.32 | 26.18 | 26.30 | 26.30 | 10,600 |
| 31 may 2024 | 25.77 | 25.85 | 25.77 | 25.85 | 25.85 | 400 |
| 30 may 2024 | 26.10 | 26.18 | 26.06 | 26.11 | 26.11 | 6,100 |
| 29 may 2024 | 26.30 | 26.30 | 26.23 | 26.23 | 26.23 | 4,600 |
| 28 may 2024 | 26.65 | 26.71 | 26.61 | 26.61 | 26.61 | 7,900 |
| 24 may 2024 | 26.55 | 26.62 | 26.52 | 26.57 | 26.57 | 1,300 |
| 23 may 2024 | 26.72 | 26.72 | 26.45 | 26.51 | 26.51 | 2,800 |
| 22 may 2024 | 26.75 | 26.75 | 26.63 | 26.69 | 26.69 | 3,100 |
| 21 may 2024 | 26.79 | 26.82 | 26.69 | 26.73 | 26.73 | 19,200 |
| 20 may 2024 | 27.04 | 27.04 | 26.95 | 27.01 | 27.01 | 2,800 |
| 17 may 2024 | 27.15 | 27.16 | 27.15 | 27.16 | 27.16 | 600 |
| 16 may 2024 | 26.92 | 27.19 | 26.92 | 27.01 | 27.01 | 7,500 |
| 15 may 2024 | 26.64 | 26.81 | 26.64 | 26.77 | 26.77 | 28,400 |
| 14 may 2024 | 26.36 | 26.39 | 26.31 | 26.38 | 26.38 | 18,500 |
| 13 may 2024 | 26.33 | 26.33 | 26.21 | 26.28 | 26.28 | 2,300 |
| 10 may 2024 | 26.17 | 26.19 | 26.11 | 26.13 | 26.13 | 11,000 |
| 09 may 2024 | 25.85 | 25.95 | 25.85 | 25.95 | 25.95 | 7,300 |
| 08 may 2024 | 25.69 | 25.83 | 25.69 | 25.81 | 25.81 | 20,800 |
| 07 may 2024 | 25.88 | 25.95 | 25.87 | 25.91 | 25.91 | 4,700 |
| 06 may 2024 | 26.12 | 26.18 | 26.12 | 26.14 | 26.14 | 2,500 |
| 03 may 2024 | 26.06 | 26.20 | 26.05 | 26.19 | 26.19 | 4,400 |
| 02 may 2024 | 25.66 | 25.97 | 25.66 | 25.93 | 25.93 | 7,400 |
| 01 may 2024 | 25.25 | 25.49 | 25.19 | 25.25 | 25.25 | 15,600 |
| 30 abr 2024 | 25.39 | 25.39 | 25.13 | 25.24 | 25.24 | 23,700 |
| 29 abr 2024 | 25.49 | 25.57 | 25.48 | 25.55 | 25.55 | 2,500 |
| 26 abr 2024 | 25.41 | 25.41 | 25.37 | 25.40 | 25.40 | 900 |
| 25 abr 2024 | 24.69 | 25.04 | 24.69 | 25.03 | 25.03 | 1,800 |
| 24 abr 2024 | 24.91 | 24.92 | 24.87 | 24.92 | 24.92 | 13,700 |
| 23 abr 2024 | 24.72 | 24.82 | 24.71 | 24.81 | 24.81 | 3,600 |
| 22 abr 2024 | 24.29 | 24.51 | 24.29 | 24.48 | 24.48 | 6,400 |
| 19 abr 2024 | 24.25 | 24.25 | 24.14 | 24.17 | 24.17 | 21,500 |
| 18 abr 2024 | 24.34 | 24.36 | 24.33 | 24.34 | 24.34 | 3,200 |
| 17 abr 2024 | 24.32 | 24.38 | 24.28 | 24.29 | 24.29 | 28,400 |
| *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. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.