Xtrackers California Municipal Bond ETF (CA)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 25 abr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 100 |
| 24 abr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 100 |
| 23 abr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 100 |
| 22 abr 2024 | 24.90 | 24.90 | 24.84 | 24.84 | 24.84 | 100 |
| 19 abr 2024 | 24.89 | 24.89 | 24.84 | 24.84 | 24.84 | 400 |
| 18 abr 2024 | 24.91 | 24.96 | 24.91 | 24.96 | 24.96 | 300 |
| 17 abr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 16 abr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 15 abr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 100 |
| 12 abr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 100 |
| 11 abr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 100 |
| 10 abr 2024 | 24.86 | 24.86 | 24.84 | 24.84 | 24.84 | 500 |
| 09 abr 2024 | 24.98 | 24.98 | 24.96 | 24.96 | 24.96 | 100 |
| 08 abr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 200 |
| 05 abr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1,600 |
| 04 abr 2024 | 24.99 | 25.05 | 24.99 | 25.05 | 25.05 | 100 |
| 03 abr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 100 |
| 02 abr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
| 01 abr 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 01 abr 2024 | 0.064 Dividendo | |||||
| 28 mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.16 | 1,400 |
| 27 mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.15 | 100 |
| 26 mar 2024 | 25.23 | 25.23 | 25.20 | 25.20 | 25.14 | 100 |
| 25 mar 2024 | 25.61 | 25.61 | 25.23 | 25.23 | 25.17 | 900 |
| 22 mar 2024 | 25.30 | 25.30 | 25.27 | 25.27 | 25.21 | 100 |
| 21 mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.18 | 100 |
| 20 mar 2024 | 25.28 | 26.77 | 25.25 | 25.25 | 25.19 | 6,700 |
| 19 mar 2024 | 25.31 | 25.31 | 25.28 | 25.28 | 25.22 | 300 |
| 18 mar 2024 | 25.29 | 25.29 | 25.27 | 25.27 | 25.21 | 200 |
| 15 mar 2024 | 25.24 | 25.27 | 25.24 | 25.27 | 25.20 | 1,000 |
| 14 mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.22 | 100 |
| 13 mar 2024 | 25.36 | 25.36 | 25.34 | 25.34 | 25.27 | 300 |
| 12 mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.27 | - |
| 11 mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.29 | 100 |
| 08 mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.29 | 100 |
| 07 mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.27 | 100 |
| 06 mar 2024 | 25.33 | 25.33 | 25.31 | 25.31 | 25.24 | 200 |
| 05 mar 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 25.24 | 400 |
| 04 mar 2024 | 25.15 | 25.27 | 25.15 | 25.27 | 25.21 | 700 |
| 01 mar 2024 | 25.31 | 25.31 | 25.28 | 25.28 | 25.22 | 400 |
| 01 mar 2024 | 0.061 Dividendo | |||||
| 29 feb 2024 | 25.34 | 25.34 | 25.31 | 25.31 | 25.18 | 100 |
| 28 feb 2024 | 25.28 | 25.34 | 25.28 | 25.31 | 25.18 | 1,000 |
| 27 feb 2024 | 25.26 | 25.26 | 25.25 | 25.25 | 25.12 | 200 |
| 26 feb 2024 | 25.32 | 25.33 | 25.30 | 25.30 | 25.17 | 400 |
| 23 feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.17 | 100 |
| 22 feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.14 | 100 |
| 21 feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.15 | 100 |
| 20 feb 2024 | 25.28 | 25.28 | 25.27 | 25.27 | 25.15 | 100 |
| 16 feb 2024 | 25.23 | 25.26 | 25.23 | 25.24 | 25.12 | 2,200 |
| 15 feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.14 | 100 |
| 14 feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.12 | - |
| 13 feb 2024 | 25.20 | 25.20 | 25.17 | 25.17 | 25.05 | 3,100 |
| 12 feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.17 | 100 |
| 09 feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.12 | 100 |
| 08 feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.13 | - |
| 07 feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.13 | 100 |
| 06 feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.14 | - |
| 05 feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.09 | 100 |
| 02 feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.19 | 100 |
| 01 feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.38 | 100 |
| 01 feb 2024 | 0.04 Dividendo | |||||
| 31 ene 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.26 | - |
| 30 ene 2024 | 25.27 | 25.30 | 25.26 | 25.28 | 25.12 | 1,200 |
| 29 ene 2024 | 25.25 | 25.26 | 25.25 | 25.25 | 25.08 | 700 |
| 26 ene 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.00 | 100 |
| 25 ene 2024 | 25.19 | 25.19 | 25.17 | 25.17 | 25.01 | 100 |
| 24 ene 2024 | 25.15 | 25.17 | 25.14 | 25.16 | 25.00 | 900 |
| 23 ene 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.99 | 100 |
| 22 ene 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.03 | 400 |
| 19 ene 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.01 | 100 |
| 18 ene 2024 | 25.24 | 25.25 | 25.20 | 25.20 | 25.04 | 1,400 |
| 17 ene 2024 | 25.28 | 25.28 | 25.26 | 25.26 | 25.10 | 500,200 |
| 16 ene 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.16 | 100 |
| 12 ene 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.22 | - |
| 11 ene 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.23 | - |
| 10 ene 2024 | 25.39 | 25.40 | 25.37 | 25.37 | 25.20 | 6,500 |
| 09 ene 2024 | 25.42 | 25.42 | 25.39 | 25.39 | 25.22 | 200 |
| 08 ene 2024 | 25.42 | 25.42 | 25.41 | 25.41 | 25.24 | 200 |
| 05 ene 2024 | 25.31 | 25.34 | 25.31 | 25.34 | 25.18 | 500 |
| 04 ene 2024 | 25.35 | 25.36 | 25.34 | 25.34 | 25.18 | 300 |
| 03 ene 2024 | 25.37 | 25.41 | 25.37 | 25.40 | 25.23 | 900 |
| 02 ene 2024 | 25.37 | 25.37 | 25.35 | 25.35 | 25.19 | 100 |
| 29 dic 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.23 | 200 |
| 28 dic 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.20 | 300 |
| 27 dic 2023 | 25.38 | 25.41 | 25.38 | 25.41 | 25.24 | 4,800 |
| 26 dic 2023 | 25.33 | 25.34 | 25.33 | 25.33 | 25.16 | 1,400 |
| 22 dic 2023 | 25.33 | 25.33 | 25.32 | 25.32 | 25.15 | 900 |
| 21 dic 2023 | 25.34 | 25.34 | 25.33 | 25.33 | 25.16 | 1,300 |
| 20 dic 2023 | 25.31 | 25.34 | 25.31 | 25.33 | 25.16 | 1,700 |
| 19 dic 2023 | 25.27 | 25.28 | 25.26 | 25.26 | 25.10 | 2,500 |
| *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.