U.S. markets open in 6 hours 18 minutes
F S&P 500
5,370.75 +6.75 (+0.13%) F Dow Jones
39,022.00 +67.00 (+0.17%) F Nasdaq
19,096.75 +36.50 (+0.19%) E-mini Russell 2000 Index Futur
2,059.80 +6.80 (+0.33%) Petróleo
75.61 +0.06 (+0.08%) Oro
2,394.30 +3.40 (+0.14%)
Avantis Emerging Markets Value ETF (AVES)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 49.01 | 49.17 | 48.99 | 49.13 | 49.13 | 18,200 |
| 05 jun 2024 | 48.64 | 48.82 | 48.49 | 48.76 | 48.76 | 28,900 |
| 04 jun 2024 | 48.27 | 48.28 | 47.99 | 48.25 | 48.25 | 73,400 |
| 03 jun 2024 | 49.62 | 49.68 | 49.37 | 49.60 | 49.60 | 39,000 |
| 31 may 2024 | 49.13 | 49.13 | 48.75 | 49.08 | 49.08 | 18,600 |
| 30 may 2024 | 49.13 | 49.37 | 49.06 | 49.33 | 49.33 | 22,300 |
| 29 may 2024 | 49.50 | 49.50 | 49.29 | 49.39 | 49.39 | 16,600 |
| 28 may 2024 | 50.03 | 50.18 | 49.88 | 49.95 | 49.95 | 29,300 |
| 24 may 2024 | 49.78 | 49.83 | 49.69 | 49.70 | 49.70 | 17,600 |
| 23 may 2024 | 50.09 | 50.09 | 49.39 | 49.43 | 49.43 | 11,500 |
| 22 may 2024 | 50.30 | 50.30 | 49.89 | 50.06 | 50.06 | 29,300 |
| 21 may 2024 | 50.37 | 50.41 | 50.21 | 50.33 | 50.33 | 21,700 |
| 20 may 2024 | 50.46 | 50.64 | 50.46 | 50.56 | 50.56 | 23,200 |
| 17 may 2024 | 50.34 | 50.69 | 50.34 | 50.62 | 50.62 | 36,800 |
| 16 may 2024 | 50.27 | 50.38 | 50.17 | 50.33 | 50.33 | 44,300 |
| 15 may 2024 | 50.06 | 50.22 | 49.91 | 50.20 | 50.20 | 29,500 |
| 14 may 2024 | 49.53 | 49.69 | 49.50 | 49.63 | 49.63 | 46,200 |
| 13 may 2024 | 49.44 | 49.57 | 49.39 | 49.40 | 49.40 | 88,900 |
| 10 may 2024 | 49.29 | 49.33 | 49.05 | 49.20 | 49.20 | 14,300 |
| 09 may 2024 | 48.70 | 48.91 | 48.54 | 48.90 | 48.90 | 79,800 |
| 08 may 2024 | 48.68 | 48.89 | 48.68 | 48.88 | 48.88 | 226,400 |
| 07 may 2024 | 49.01 | 49.01 | 48.71 | 48.76 | 48.76 | 151,800 |
| 06 may 2024 | 49.24 | 49.25 | 49.06 | 49.17 | 49.17 | 22,900 |
| 03 may 2024 | 49.23 | 49.31 | 48.96 | 49.31 | 49.31 | 15,600 |
| 02 may 2024 | 48.50 | 49.04 | 48.50 | 48.90 | 48.90 | 19,000 |
| 01 may 2024 | 47.94 | 48.35 | 47.75 | 47.93 | 47.93 | 19,200 |
| 30 abr 2024 | 48.20 | 48.21 | 47.85 | 47.86 | 47.86 | 14,800 |
| 29 abr 2024 | 48.28 | 48.50 | 48.24 | 48.46 | 48.46 | 27,200 |
| 26 abr 2024 | 47.71 | 48.00 | 47.71 | 47.91 | 47.91 | 16,700 |
| 25 abr 2024 | 46.98 | 47.53 | 46.95 | 47.47 | 47.47 | 16,800 |
| 24 abr 2024 | 47.22 | 47.22 | 46.96 | 47.05 | 47.05 | 41,100 |
| 23 abr 2024 | 46.80 | 47.13 | 46.80 | 47.01 | 47.01 | 53,400 |
| 22 abr 2024 | 46.53 | 46.82 | 46.47 | 46.81 | 46.81 | 26,600 |
| 19 abr 2024 | 46.42 | 46.61 | 46.40 | 46.52 | 46.52 | 23,800 |
| 18 abr 2024 | 46.58 | 46.78 | 46.39 | 46.57 | 46.57 | 22,000 |
| 17 abr 2024 | 46.55 | 46.58 | 46.20 | 46.32 | 46.32 | 35,200 |
| 16 abr 2024 | 46.26 | 46.28 | 46.10 | 46.20 | 46.20 | 128,400 |
| 15 abr 2024 | 47.33 | 47.33 | 46.71 | 46.76 | 46.76 | 121,000 |
| 12 abr 2024 | 47.50 | 47.50 | 46.92 | 47.01 | 47.01 | 76,700 |
| 11 abr 2024 | 48.01 | 48.09 | 47.71 | 47.98 | 47.98 | 43,900 |
| 10 abr 2024 | 47.86 | 47.90 | 47.53 | 47.68 | 47.68 | 57,800 |
| 09 abr 2024 | 48.49 | 48.51 | 48.31 | 48.51 | 48.51 | 31,000 |
| 08 abr 2024 | 48.07 | 48.26 | 48.04 | 48.24 | 48.24 | 775,600 |
| 05 abr 2024 | 47.67 | 47.88 | 47.59 | 47.84 | 47.84 | 228,300 |
| 04 abr 2024 | 48.23 | 48.42 | 47.72 | 47.77 | 47.77 | 54,200 |
| 03 abr 2024 | 47.66 | 47.97 | 47.61 | 47.85 | 47.85 | 38,000 |
| 02 abr 2024 | 47.68 | 47.88 | 47.61 | 47.64 | 47.64 | 27,500 |
| 01 abr 2024 | 47.63 | 47.93 | 47.46 | 47.49 | 47.49 | 83,500 |
| 28 mar 2024 | 47.39 | 47.56 | 47.39 | 47.39 | 47.39 | 23,600 |
| 27 mar 2024 | 47.22 | 47.39 | 47.15 | 47.39 | 47.39 | 130,400 |
| 26 mar 2024 | 47.35 | 47.37 | 47.17 | 47.19 | 47.19 | 119,200 |
| 25 mar 2024 | 47.37 | 47.45 | 47.35 | 47.41 | 47.41 | 102,500 |
| 22 mar 2024 | 47.48 | 47.49 | 47.27 | 47.40 | 47.40 | 61,000 |
| 21 mar 2024 | 48.01 | 48.01 | 47.73 | 47.78 | 47.78 | 73,100 |
| 20 mar 2024 | 47.11 | 47.69 | 47.04 | 47.65 | 47.65 | 19,400 |
| 19 mar 2024 | 47.14 | 47.19 | 46.95 | 47.09 | 47.09 | 24,300 |
| 18 mar 2024 | 47.64 | 47.64 | 47.28 | 47.38 | 47.38 | 51,400 |
| 15 mar 2024 | 47.49 | 47.52 | 47.28 | 47.38 | 47.38 | 32,700 |
| 14 mar 2024 | 47.76 | 47.78 | 47.47 | 47.54 | 47.54 | 61,800 |
| 13 mar 2024 | 47.45 | 47.60 | 47.45 | 47.56 | 47.56 | 27,500 |
| 12 mar 2024 | 47.71 | 47.86 | 47.56 | 47.78 | 47.78 | 61,400 |
| 11 mar 2024 | 47.58 | 47.70 | 47.54 | 47.57 | 47.57 | 29,200 |
| 08 mar 2024 | 47.68 | 47.77 | 47.54 | 47.58 | 47.58 | 56,300 |
| 07 mar 2024 | 47.46 | 47.66 | 47.46 | 47.58 | 47.58 | 87,500 |
| 06 mar 2024 | 47.48 | 47.54 | 47.31 | 47.37 | 47.37 | 43,900 |
| 05 mar 2024 | 47.09 | 47.09 | 46.82 | 46.87 | 46.87 | 43,200 |
| 04 mar 2024 | 47.33 | 47.33 | 47.21 | 47.24 | 47.24 | 58,200 |
| 01 mar 2024 | 46.99 | 47.35 | 46.99 | 47.28 | 47.28 | 28,200 |
| 29 feb 2024 | 46.81 | 46.96 | 46.65 | 46.68 | 46.68 | 29,300 |
| 28 feb 2024 | 46.66 | 46.66 | 46.39 | 46.46 | 46.46 | 135,500 |
| 27 feb 2024 | 46.90 | 46.99 | 46.84 | 46.90 | 46.90 | 31,500 |
| 26 feb 2024 | 46.97 | 46.98 | 46.78 | 46.90 | 46.90 | 32,400 |
| 23 feb 2024 | 47.13 | 47.21 | 47.00 | 47.15 | 47.15 | 30,600 |
| 22 feb 2024 | 47.09 | 47.26 | 47.03 | 47.19 | 47.19 | 36,500 |
| 21 feb 2024 | 46.73 | 46.83 | 46.58 | 46.67 | 46.67 | 34,800 |
| 20 feb 2024 | 46.74 | 46.81 | 46.56 | 46.76 | 46.76 | 23,700 |
| 16 feb 2024 | 46.34 | 46.72 | 46.34 | 46.51 | 46.51 | 54,100 |
| 15 feb 2024 | 45.83 | 46.06 | 45.83 | 46.05 | 46.05 | 29,700 |
| 14 feb 2024 | 45.56 | 45.88 | 45.56 | 45.82 | 45.82 | 19,400 |
| 13 feb 2024 | 45.49 | 45.49 | 44.99 | 45.11 | 45.11 | 45,600 |
| 12 feb 2024 | 45.68 | 46.25 | 45.68 | 46.08 | 46.08 | 20,200 |
| 09 feb 2024 | 45.79 | 46.00 | 45.55 | 45.86 | 45.86 | 42,700 |
| 08 feb 2024 | 46.01 | 46.01 | 45.77 | 45.82 | 45.82 | 41,400 |
| 07 feb 2024 | 46.03 | 46.20 | 45.98 | 46.12 | 46.12 | 98,600 |
| 06 feb 2024 | 45.71 | 46.13 | 45.63 | 46.08 | 46.08 | 31,300 |
| 05 feb 2024 | 45.11 | 45.30 | 44.99 | 45.18 | 45.18 | 32,000 |
| 02 feb 2024 | 45.25 | 45.28 | 45.05 | 45.25 | 45.25 | 34,000 |
| 01 feb 2024 | 45.02 | 45.31 | 44.97 | 45.26 | 45.26 | 39,000 |
| 31 ene 2024 | 44.78 | 45.11 | 44.64 | 44.68 | 44.68 | 28,900 |
| 30 ene 2024 | 44.59 | 44.71 | 44.48 | 44.71 | 44.71 | 24,000 |
| 29 ene 2024 | 44.95 | 45.00 | 44.70 | 44.97 | 44.97 | 28,300 |
| 26 ene 2024 | 44.59 | 44.70 | 44.58 | 44.63 | 44.63 | 18,700 |
| 25 ene 2024 | 44.68 | 44.69 | 44.43 | 44.52 | 44.52 | 29,100 |
| 24 ene 2024 | 44.49 | 44.66 | 44.37 | 44.45 | 44.45 | 68,500 |
| 23 ene 2024 | 43.57 | 43.80 | 43.57 | 43.74 | 43.74 | 41,700 |
| 22 ene 2024 | 43.63 | 43.73 | 43.54 | 43.64 | 43.64 | 67,900 |
| 19 ene 2024 | 43.69 | 43.96 | 43.51 | 43.95 | 43.95 | 25,900 |
| 18 ene 2024 | 43.63 | 43.63 | 43.40 | 43.56 | 43.56 | 46,300 |
| 17 ene 2024 | 43.34 | 43.42 | 43.18 | 43.35 | 43.35 | 38,800 |
| 16 ene 2024 | 44.52 | 44.52 | 44.04 | 44.07 | 44.07 | 39,400 |
| *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.