U.S. markets open in 9 hours 14 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,329.20 -1.60 (-0.07%)
Avantis US Equity ETF (AVUS)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 90.39 | 90.39 | 89.89 | 90.18 | 90.18 | 191,300 |
| 24 jun 2024 | 90.15 | 90.72 | 90.14 | 90.23 | 90.23 | 222,100 |
| 24 jun 2024 | 0.298 Dividendo | |||||
| 21 jun 2024 | 90.58 | 90.58 | 90.02 | 90.34 | 90.04 | 165,800 |
| 20 jun 2024 | 90.76 | 90.91 | 90.23 | 90.45 | 90.15 | 194,600 |
| 18 jun 2024 | 90.47 | 90.72 | 90.43 | 90.63 | 90.33 | 177,200 |
| 17 jun 2024 | 89.49 | 90.52 | 89.42 | 90.35 | 90.05 | 142,700 |
| 14 jun 2024 | 89.55 | 89.62 | 89.13 | 89.59 | 89.29 | 153,200 |
| 13 jun 2024 | 90.35 | 90.35 | 89.53 | 90.00 | 89.70 | 131,100 |
| 12 jun 2024 | 90.43 | 90.84 | 89.99 | 90.18 | 89.88 | 335,700 |
| 11 jun 2024 | 89.19 | 89.44 | 88.65 | 89.41 | 89.12 | 156,700 |
| 10 jun 2024 | 88.98 | 89.51 | 88.78 | 89.47 | 89.17 | 186,300 |
| 07 jun 2024 | 89.09 | 89.60 | 88.90 | 89.08 | 88.79 | 182,400 |
| 06 jun 2024 | 89.51 | 89.57 | 89.09 | 89.38 | 89.09 | 154,100 |
| 05 jun 2024 | 88.96 | 89.52 | 88.55 | 89.47 | 89.17 | 226,700 |
| 04 jun 2024 | 88.61 | 88.71 | 88.14 | 88.49 | 88.20 | 193,700 |
| 03 jun 2024 | 89.52 | 89.54 | 88.16 | 88.95 | 88.66 | 232,500 |
| 31 may 2024 | 88.68 | 89.27 | 87.83 | 89.23 | 88.94 | 145,000 |
| 30 may 2024 | 88.40 | 88.72 | 88.21 | 88.40 | 88.11 | 167,800 |
| 29 may 2024 | 88.57 | 88.69 | 88.37 | 88.44 | 88.15 | 221,300 |
| 28 may 2024 | 89.67 | 89.67 | 88.90 | 89.28 | 88.99 | 135,300 |
| 24 may 2024 | 89.12 | 89.48 | 88.96 | 89.36 | 89.07 | 134,500 |
| 23 may 2024 | 89.91 | 89.91 | 88.45 | 88.62 | 88.33 | 196,000 |
| 22 may 2024 | 89.84 | 89.84 | 89.14 | 89.49 | 89.19 | 166,800 |
| 21 may 2024 | 89.74 | 89.97 | 89.71 | 89.94 | 89.64 | 156,500 |
| 20 may 2024 | 89.90 | 90.19 | 89.80 | 89.89 | 89.59 | 136,300 |
| 17 may 2024 | 89.70 | 89.83 | 89.52 | 89.83 | 89.53 | 126,400 |
| 16 may 2024 | 90.02 | 90.11 | 89.63 | 89.64 | 89.34 | 215,300 |
| 15 may 2024 | 89.58 | 90.03 | 89.34 | 89.96 | 89.66 | 185,500 |
| 14 may 2024 | 88.73 | 89.11 | 88.63 | 89.06 | 88.77 | 223,700 |
| 13 may 2024 | 88.94 | 89.00 | 88.53 | 88.58 | 88.29 | 116,400 |
| 10 may 2024 | 88.87 | 88.96 | 88.48 | 88.62 | 88.33 | 137,600 |
| 09 may 2024 | 88.06 | 88.64 | 87.96 | 88.61 | 88.32 | 162,300 |
| 08 may 2024 | 87.55 | 88.04 | 87.55 | 87.99 | 87.70 | 139,200 |
| 07 may 2024 | 87.92 | 88.27 | 87.92 | 87.99 | 87.70 | 194,700 |
| 06 may 2024 | 87.40 | 87.86 | 87.40 | 87.84 | 87.55 | 122,200 |
| 03 may 2024 | 87.02 | 87.25 | 86.53 | 86.93 | 86.64 | 311,300 |
| 02 may 2024 | 85.76 | 86.11 | 85.00 | 85.96 | 85.68 | 216,400 |
| 01 may 2024 | 85.14 | 86.38 | 84.90 | 85.04 | 84.76 | 340,500 |
| 30 abr 2024 | 86.47 | 86.57 | 85.25 | 85.25 | 84.97 | 127,400 |
| 29 abr 2024 | 86.71 | 86.92 | 86.39 | 86.85 | 86.56 | 117,900 |
| 26 abr 2024 | 86.17 | 86.71 | 86.03 | 86.48 | 86.19 | 171,900 |
| 25 abr 2024 | 85.27 | 86.03 | 84.81 | 85.86 | 85.58 | 227,700 |
| 24 abr 2024 | 86.52 | 86.59 | 85.83 | 86.27 | 85.99 | 237,800 |
| 23 abr 2024 | 85.58 | 86.46 | 85.49 | 86.31 | 86.03 | 198,800 |
| 22 abr 2024 | 84.98 | 85.82 | 84.69 | 85.30 | 85.02 | 1,242,800 |
| 19 abr 2024 | 84.75 | 85.17 | 84.26 | 84.59 | 84.31 | 255,600 |
| 18 abr 2024 | 85.16 | 85.70 | 84.71 | 84.82 | 84.54 | 218,300 |
| 17 abr 2024 | 85.91 | 85.93 | 84.74 | 84.96 | 84.68 | 293,300 |
| 16 abr 2024 | 85.74 | 85.93 | 85.16 | 85.47 | 85.19 | 323,000 |
| 15 abr 2024 | 87.51 | 87.63 | 85.60 | 85.82 | 85.54 | 238,100 |
| 12 abr 2024 | 87.54 | 87.76 | 86.49 | 86.77 | 86.48 | 224,900 |
| 11 abr 2024 | 87.87 | 88.27 | 87.24 | 88.05 | 87.76 | 1,471,100 |
| 10 abr 2024 | 87.62 | 88.12 | 87.32 | 87.64 | 87.35 | 440,300 |
| 09 abr 2024 | 89.06 | 89.10 | 87.98 | 88.75 | 88.46 | 208,200 |
| 08 abr 2024 | 88.89 | 88.95 | 88.66 | 88.70 | 88.41 | 147,100 |
| 05 abr 2024 | 88.06 | 88.94 | 87.99 | 88.67 | 88.38 | 197,100 |
| 04 abr 2024 | 89.50 | 89.60 | 87.73 | 87.79 | 87.50 | 267,300 |
| 03 abr 2024 | 88.45 | 89.02 | 88.43 | 88.83 | 88.54 | 319,100 |
| 02 abr 2024 | 88.65 | 88.65 | 88.23 | 88.55 | 88.26 | 213,700 |
| 01 abr 2024 | 89.56 | 89.60 | 89.12 | 89.27 | 88.98 | 220,500 |
| 28 mar 2024 | 89.36 | 89.65 | 89.36 | 89.50 | 89.20 | 179,100 |
| 27 mar 2024 | 88.67 | 89.34 | 88.62 | 89.34 | 89.05 | 206,400 |
| 26 mar 2024 | 88.81 | 88.83 | 88.26 | 88.26 | 87.97 | 229,300 |
| 25 mar 2024 | 88.57 | 88.73 | 88.48 | 88.48 | 88.19 | 221,000 |
| 22 mar 2024 | 89.00 | 89.03 | 88.61 | 88.64 | 88.35 | 222,300 |
| 21 mar 2024 | 88.90 | 89.21 | 88.90 | 89.03 | 88.74 | 212,000 |
| 21 mar 2024 | 0.262 Dividendo | |||||
| 20 mar 2024 | 87.68 | 88.79 | 87.56 | 88.71 | 88.16 | 242,600 |
| 19 mar 2024 | 86.94 | 87.71 | 86.94 | 87.68 | 87.13 | 242,700 |
| 18 mar 2024 | 87.32 | 87.49 | 87.08 | 87.12 | 86.58 | 148,300 |
| 15 mar 2024 | 86.67 | 87.13 | 86.61 | 86.83 | 86.29 | 173,600 |
| 14 mar 2024 | 87.76 | 87.76 | 86.63 | 87.15 | 86.61 | 286,500 |
| 13 mar 2024 | 87.47 | 87.81 | 87.34 | 87.55 | 87.00 | 244,100 |
| 12 mar 2024 | 87.11 | 87.54 | 86.64 | 87.42 | 86.87 | 200,300 |
| 11 mar 2024 | 86.75 | 86.89 | 86.31 | 86.78 | 86.24 | 382,000 |
| 08 mar 2024 | 87.52 | 87.89 | 86.80 | 86.91 | 86.37 | 177,200 |
| 07 mar 2024 | 87.07 | 87.51 | 87.07 | 87.38 | 86.83 | 207,300 |
| 06 mar 2024 | 86.76 | 86.87 | 86.34 | 86.57 | 86.03 | 228,500 |
| 05 mar 2024 | 86.37 | 86.71 | 85.80 | 86.17 | 85.63 | 191,400 |
| 04 mar 2024 | 86.82 | 87.06 | 86.69 | 86.71 | 86.17 | 184,200 |
| 01 mar 2024 | 86.28 | 86.85 | 86.12 | 86.81 | 86.27 | 207,100 |
| 29 feb 2024 | 85.98 | 86.31 | 85.62 | 86.09 | 85.55 | 190,000 |
| 28 feb 2024 | 85.51 | 85.88 | 85.50 | 85.65 | 85.12 | 202,600 |
| 27 feb 2024 | 85.71 | 85.89 | 85.54 | 85.86 | 85.32 | 203,500 |
| 26 feb 2024 | 85.74 | 85.90 | 85.45 | 85.52 | 84.99 | 186,000 |
| 23 feb 2024 | 85.67 | 85.89 | 85.50 | 85.68 | 85.15 | 175,800 |
| 22 feb 2024 | 85.02 | 85.73 | 84.93 | 85.60 | 85.07 | 275,800 |
| 21 feb 2024 | 83.83 | 84.25 | 83.68 | 84.25 | 83.72 | 277,400 |
| 20 feb 2024 | 84.27 | 84.27 | 83.84 | 84.08 | 83.56 | 604,500 |
| 16 feb 2024 | 85.01 | 85.22 | 84.56 | 84.63 | 84.10 | 197,000 |
| 15 feb 2024 | 84.46 | 85.20 | 84.43 | 85.13 | 84.60 | 284,100 |
| 14 feb 2024 | 83.83 | 84.25 | 83.45 | 84.21 | 83.68 | 238,300 |
| 13 feb 2024 | 83.56 | 83.74 | 82.74 | 83.35 | 82.83 | 325,100 |
| 12 feb 2024 | 84.51 | 85.20 | 84.50 | 84.80 | 84.27 | 185,000 |
| 09 feb 2024 | 84.23 | 84.54 | 84.00 | 84.49 | 83.96 | 192,400 |
| 08 feb 2024 | 83.76 | 84.02 | 83.64 | 84.01 | 83.49 | 154,900 |
| 07 feb 2024 | 83.45 | 83.81 | 83.22 | 83.70 | 83.18 | 379,800 |
| 06 feb 2024 | 83.04 | 83.24 | 82.86 | 83.14 | 82.62 | 441,800 |
| 05 feb 2024 | 83.15 | 83.15 | 82.42 | 82.84 | 82.32 | 235,400 |
| *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.