U.S. markets open in 6 hours 6 minutes
F S&P 500
5,251.75 +5.50 (+0.10%) F Dow Jones
39,653.00 +11.00 (+0.03%) F Nasdaq
18,293.25 +38.25 (+0.21%) E-mini Russell 2000 Index Futur
2,071.10 +3.20 (+0.15%) Petróleo
78.28 +0.02 (+0.03%) Oro
2,355.20 -19.80 (-0.83%)
DoubleLine Shiller CAPE U.S. Equities ETF (CAPE)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 27.41 | 27.41 | 27.28 | 27.34 | 27.34 | 19,800 |
| 09 may 2024 | 27.16 | 27.42 | 27.16 | 27.42 | 27.42 | 23,100 |
| 08 may 2024 | 27.06 | 27.16 | 27.04 | 27.08 | 27.08 | 24,600 |
| 07 may 2024 | 27.21 | 27.33 | 27.21 | 27.31 | 27.31 | 32,700 |
| 06 may 2024 | 27.06 | 27.09 | 26.98 | 27.09 | 27.09 | 18,500 |
| 03 may 2024 | 26.90 | 26.99 | 26.78 | 26.89 | 26.89 | 25,800 |
| 02 may 2024 | 26.47 | 26.63 | 26.36 | 26.57 | 26.57 | 39,900 |
| 01 may 2024 | 26.53 | 26.92 | 26.50 | 26.55 | 26.55 | 30,200 |
| 30 abr 2024 | 26.75 | 26.86 | 26.43 | 26.43 | 26.43 | 113,100 |
| 29 abr 2024 | 26.77 | 26.87 | 26.74 | 26.87 | 26.87 | 15,600 |
| 26 abr 2024 | 26.64 | 26.85 | 26.64 | 26.74 | 26.74 | 16,300 |
| 25 abr 2024 | 26.38 | 26.58 | 26.21 | 26.56 | 26.56 | 27,500 |
| 24 abr 2024 | 26.75 | 26.76 | 26.62 | 26.74 | 26.74 | 18,700 |
| 23 abr 2024 | 26.44 | 26.70 | 26.44 | 26.59 | 26.59 | 101,600 |
| 22 abr 2024 | 26.34 | 26.58 | 26.26 | 26.43 | 26.43 | 23,100 |
| 19 abr 2024 | 26.35 | 26.43 | 26.26 | 26.34 | 26.34 | 17,700 |
| 18 abr 2024 | 26.37 | 26.54 | 26.30 | 26.34 | 26.34 | 94,500 |
| 17 abr 2024 | 26.46 | 26.46 | 26.30 | 26.36 | 26.36 | 12,700 |
| 16 abr 2024 | 26.53 | 26.53 | 26.33 | 26.37 | 26.37 | 18,600 |
| 15 abr 2024 | 27.12 | 27.14 | 26.57 | 26.67 | 26.67 | 13,000 |
| 12 abr 2024 | 27.11 | 27.14 | 26.83 | 26.91 | 26.91 | 17,300 |
| 11 abr 2024 | 27.32 | 27.33 | 27.05 | 27.26 | 27.26 | 27,200 |
| 10 abr 2024 | 27.38 | 27.46 | 27.15 | 27.46 | 27.46 | 29,900 |
| 09 abr 2024 | 27.67 | 27.78 | 27.49 | 27.78 | 27.78 | 44,600 |
| 08 abr 2024 | 27.62 | 27.67 | 27.56 | 27.63 | 27.63 | 14,900 |
| 05 abr 2024 | 27.36 | 27.60 | 27.32 | 27.56 | 27.56 | 30,300 |
| 04 abr 2024 | 27.82 | 27.84 | 27.25 | 27.30 | 27.30 | 8,900 |
| 03 abr 2024 | 27.49 | 27.70 | 27.49 | 27.70 | 27.70 | 30,400 |
| 02 abr 2024 | 27.57 | 27.62 | 27.45 | 27.58 | 27.58 | 11,900 |
| 01 abr 2024 | 27.92 | 27.94 | 27.71 | 27.75 | 27.75 | 23,800 |
| 01 abr 2024 | 0.072 Dividendo | |||||
| 28 mar 2024 | 27.95 | 28.05 | 27.91 | 28.00 | 27.93 | 10,900 |
| 27 mar 2024 | 27.72 | 27.93 | 27.68 | 27.93 | 27.86 | 14,700 |
| 26 mar 2024 | 27.65 | 27.66 | 27.56 | 27.58 | 27.51 | 73,800 |
| 25 mar 2024 | 27.64 | 27.65 | 27.57 | 27.57 | 27.50 | 23,100 |
| 22 mar 2024 | 27.84 | 27.84 | 27.63 | 27.63 | 27.56 | 21,200 |
| 21 mar 2024 | 27.82 | 27.91 | 27.81 | 27.85 | 27.78 | 13,900 |
| 20 mar 2024 | 27.53 | 27.86 | 27.51 | 27.75 | 27.68 | 12,300 |
| 19 mar 2024 | 27.44 | 27.52 | 27.35 | 27.52 | 27.45 | 19,200 |
| 18 mar 2024 | 28.00 | 28.00 | 27.38 | 27.38 | 27.31 | 22,200 |
| 15 mar 2024 | 27.29 | 27.33 | 27.18 | 27.21 | 27.14 | 22,900 |
| 14 mar 2024 | 27.71 | 27.71 | 27.19 | 27.28 | 27.21 | 36,700 |
| 13 mar 2024 | 27.48 | 27.68 | 27.48 | 27.57 | 27.50 | 26,500 |
| 12 mar 2024 | 27.47 | 27.51 | 27.32 | 27.48 | 27.41 | 23,700 |
| 11 mar 2024 | 27.31 | 27.48 | 27.26 | 27.41 | 27.33 | 43,200 |
| 08 mar 2024 | 27.44 | 27.58 | 27.31 | 27.41 | 27.34 | 89,600 |
| 07 mar 2024 | 27.44 | 27.47 | 27.32 | 27.40 | 27.33 | 45,200 |
| 06 mar 2024 | 27.28 | 27.28 | 27.15 | 27.25 | 27.18 | 16,200 |
| 05 mar 2024 | 27.39 | 27.39 | 26.95 | 27.01 | 26.94 | 934,200 |
| 04 mar 2024 | 27.28 | 27.41 | 27.24 | 27.38 | 27.31 | 21,500 |
| 01 mar 2024 | 27.32 | 27.44 | 27.22 | 27.40 | 27.33 | 14,200 |
| 29 feb 2024 | 27.29 | 27.39 | 27.19 | 27.35 | 27.28 | 15,700 |
| 28 feb 2024 | 27.10 | 27.30 | 27.09 | 27.18 | 27.11 | 381,900 |
| 27 feb 2024 | 27.09 | 27.19 | 27.05 | 27.19 | 27.12 | 20,100 |
| 26 feb 2024 | 27.10 | 27.14 | 26.94 | 26.96 | 26.89 | 24,400 |
| 23 feb 2024 | 27.28 | 27.33 | 27.26 | 27.27 | 27.20 | 6,800 |
| 22 feb 2024 | 27.33 | 27.33 | 26.96 | 27.14 | 27.07 | 21,000 |
| 21 feb 2024 | 26.75 | 26.89 | 26.70 | 26.89 | 26.82 | 14,200 |
| 20 feb 2024 | 26.68 | 26.82 | 26.68 | 26.78 | 26.71 | 20,700 |
| 16 feb 2024 | 26.91 | 26.94 | 26.75 | 26.83 | 26.76 | 31,900 |
| 15 feb 2024 | 26.80 | 27.16 | 26.80 | 27.15 | 27.08 | 35,000 |
| 14 feb 2024 | 26.60 | 26.76 | 26.56 | 26.76 | 26.69 | 7,000 |
| 13 feb 2024 | 26.63 | 26.63 | 26.24 | 26.46 | 26.39 | 22,300 |
| 12 feb 2024 | 26.82 | 26.99 | 26.76 | 26.84 | 26.77 | 16,900 |
| 09 feb 2024 | 26.71 | 26.81 | 26.62 | 26.80 | 26.73 | 32,200 |
| 08 feb 2024 | 26.75 | 26.76 | 26.60 | 26.71 | 26.64 | 13,200 |
| 07 feb 2024 | 26.69 | 26.75 | 26.64 | 26.67 | 26.60 | 24,500 |
| 06 feb 2024 | 26.53 | 26.71 | 26.53 | 26.66 | 26.59 | 49,300 |
| 05 feb 2024 | 26.83 | 26.83 | 26.38 | 26.41 | 26.34 | 71,600 |
| 02 feb 2024 | 26.64 | 26.89 | 26.54 | 26.79 | 26.72 | 15,600 |
| 01 feb 2024 | 26.38 | 26.62 | 26.27 | 26.61 | 26.54 | 17,900 |
| 31 ene 2024 | 26.58 | 26.59 | 26.24 | 26.24 | 26.17 | 18,900 |
| 30 ene 2024 | 26.67 | 26.82 | 26.63 | 26.71 | 26.64 | 53,300 |
| 29 ene 2024 | 26.66 | 26.69 | 26.49 | 26.65 | 26.58 | 64,000 |
| 26 ene 2024 | 26.54 | 26.60 | 26.51 | 26.55 | 26.48 | 11,000 |
| 25 ene 2024 | 26.32 | 26.36 | 26.21 | 26.34 | 26.27 | 24,100 |
| 24 ene 2024 | 26.56 | 26.56 | 26.25 | 26.26 | 26.19 | 26,800 |
| 23 ene 2024 | 26.35 | 26.36 | 26.19 | 26.28 | 26.21 | 26,400 |
| 22 ene 2024 | 26.31 | 26.36 | 26.14 | 26.22 | 26.15 | 50,800 |
| 19 ene 2024 | 25.92 | 26.24 | 25.89 | 26.21 | 26.14 | 20,700 |
| 18 ene 2024 | 25.87 | 25.93 | 25.72 | 25.91 | 25.84 | 20,800 |
| 17 ene 2024 | 25.80 | 25.88 | 25.60 | 25.81 | 25.74 | 32,000 |
| 16 ene 2024 | 26.09 | 26.19 | 26.03 | 26.10 | 26.04 | 26,800 |
| 12 ene 2024 | 26.29 | 26.29 | 26.08 | 26.15 | 26.08 | 18,600 |
| 11 ene 2024 | 26.33 | 26.33 | 26.03 | 26.20 | 26.13 | 24,400 |
| 10 ene 2024 | 26.28 | 26.42 | 26.25 | 26.37 | 26.30 | 44,700 |
| 09 ene 2024 | 26.33 | 26.35 | 26.21 | 26.29 | 26.22 | 32,100 |
| 08 ene 2024 | 26.20 | 26.51 | 26.19 | 26.50 | 26.43 | 18,200 |
| 05 ene 2024 | 26.09 | 26.25 | 26.06 | 26.14 | 26.07 | 29,300 |
| 04 ene 2024 | 26.16 | 26.28 | 26.09 | 26.09 | 26.03 | 10,900 |
| 03 ene 2024 | 26.37 | 26.37 | 26.12 | 26.12 | 26.06 | 23,200 |
| 02 ene 2024 | 26.43 | 26.52 | 26.38 | 26.51 | 26.44 | 24,200 |
| 29 dic 2023 | 26.66 | 26.66 | 26.45 | 26.53 | 26.46 | 39,000 |
| 28 dic 2023 | 26.66 | 26.68 | 26.62 | 26.68 | 26.61 | 6,000 |
| 27 dic 2023 | 26.60 | 26.66 | 26.56 | 26.58 | 26.51 | 20,300 |
| 26 dic 2023 | 27.44 | 27.58 | 26.40 | 26.54 | 26.47 | 13,100 |
| 22 dic 2023 | 26.64 | 26.64 | 26.37 | 26.44 | 26.37 | 41,600 |
| 22 dic 2023 | 0.107 Dividendo | |||||
| 21 dic 2023 | 26.52 | 26.58 | 26.32 | 26.58 | 26.40 | 25,000 |
| 20 dic 2023 | 26.53 | 26.74 | 26.28 | 26.28 | 26.11 | 33,700 |
| *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.