U.S. markets open in 8 hours 6 minutes
F S&P 500
5,524.25 +7.25 (+0.13%) F Dow Jones
39,914.00 +70.00 (+0.18%) F Nasdaq
19,802.50 +51.75 (+0.26%) E-mini Russell 2000 Index Futur
2,059.20 +6.40 (+0.31%) Petróleo
81.68 +0.05 (+0.06%) Oro
2,339.90 -4.50 (-0.19%)
Capital Group Core Equity ETF (CGUS)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 32.45 | 32.57 | 32.29 | 32.30 | 32.30 | 483,400 |
| 21 jun 2024 | 32.33 | 32.42 | 32.31 | 32.37 | 32.37 | 443,100 |
| 20 jun 2024 | 32.50 | 32.51 | 32.31 | 32.43 | 32.43 | 504,200 |
| 18 jun 2024 | 32.46 | 32.50 | 32.37 | 32.44 | 32.44 | 604,500 |
| 17 jun 2024 | 32.14 | 32.52 | 32.12 | 32.45 | 32.45 | 461,500 |
| 14 jun 2024 | 32.01 | 32.13 | 31.92 | 32.12 | 32.12 | 525,700 |
| 13 jun 2024 | 32.28 | 32.35 | 32.00 | 32.14 | 32.14 | 597,400 |
| 12 jun 2024 | 32.17 | 32.17 | 31.96 | 32.04 | 32.04 | 575,200 |
| 11 jun 2024 | 31.74 | 31.83 | 31.53 | 31.83 | 31.83 | 514,100 |
| 10 jun 2024 | 31.61 | 31.82 | 31.58 | 31.81 | 31.81 | 652,200 |
| 07 jun 2024 | 31.67 | 31.78 | 31.58 | 31.62 | 31.62 | 833,200 |
| 06 jun 2024 | 31.72 | 31.73 | 31.58 | 31.70 | 31.70 | 724,000 |
| 05 jun 2024 | 31.44 | 31.70 | 31.35 | 31.69 | 31.69 | 1,766,700 |
| 04 jun 2024 | 31.18 | 31.30 | 31.06 | 31.27 | 31.27 | 442,200 |
| 03 jun 2024 | 31.37 | 31.37 | 30.94 | 31.22 | 31.22 | 666,100 |
| 31 may 2024 | 31.10 | 31.26 | 30.77 | 31.26 | 31.26 | 728,000 |
| 30 may 2024 | 31.17 | 31.17 | 30.97 | 31.04 | 31.04 | 615,100 |
| 29 may 2024 | 31.28 | 31.35 | 31.20 | 31.23 | 31.23 | 450,400 |
| 28 may 2024 | 31.62 | 31.63 | 31.40 | 31.57 | 31.57 | 402,300 |
| 24 may 2024 | 31.53 | 31.67 | 31.44 | 31.62 | 31.62 | 297,300 |
| 23 may 2024 | 31.85 | 31.85 | 31.31 | 31.38 | 31.38 | 408,800 |
| 22 may 2024 | 31.72 | 31.74 | 31.53 | 31.65 | 31.65 | 430,900 |
| 21 may 2024 | 31.67 | 31.75 | 31.64 | 31.74 | 31.74 | 647,100 |
| 20 may 2024 | 31.65 | 31.80 | 31.65 | 31.70 | 31.70 | 426,600 |
| 17 may 2024 | 31.65 | 31.66 | 31.51 | 31.64 | 31.64 | 525,300 |
| 16 may 2024 | 31.74 | 31.81 | 31.61 | 31.63 | 31.63 | 450,800 |
| 15 may 2024 | 31.51 | 31.78 | 31.45 | 31.77 | 31.77 | 379,000 |
| 14 may 2024 | 31.23 | 31.39 | 31.18 | 31.37 | 31.37 | 476,100 |
| 13 may 2024 | 31.35 | 31.35 | 31.15 | 31.20 | 31.20 | 382,800 |
| 10 may 2024 | 31.28 | 31.37 | 31.20 | 31.27 | 31.27 | 403,900 |
| 09 may 2024 | 31.05 | 31.19 | 31.00 | 31.18 | 31.18 | 440,100 |
| 08 may 2024 | 30.89 | 31.09 | 30.89 | 31.06 | 31.06 | 812,500 |
| 07 may 2024 | 31.00 | 31.06 | 30.92 | 31.00 | 31.00 | 510,100 |
| 06 may 2024 | 30.68 | 30.88 | 30.64 | 30.88 | 30.88 | 420,100 |
| 03 may 2024 | 30.51 | 30.54 | 30.33 | 30.49 | 30.49 | 641,400 |
| 02 may 2024 | 30.17 | 30.25 | 29.90 | 30.17 | 30.17 | 606,300 |
| 01 may 2024 | 30.04 | 30.42 | 29.94 | 29.97 | 29.97 | 818,400 |
| 30 abr 2024 | 30.47 | 30.52 | 30.02 | 30.04 | 30.04 | 614,000 |
| 29 abr 2024 | 30.59 | 30.60 | 30.38 | 30.55 | 30.55 | 784,600 |
| 26 abr 2024 | 30.45 | 30.61 | 30.41 | 30.55 | 30.55 | 428,800 |
| 25 abr 2024 | 29.92 | 30.29 | 29.86 | 30.23 | 30.23 | 646,500 |
| 24 abr 2024 | 30.51 | 30.53 | 30.20 | 30.38 | 30.38 | 786,800 |
| 23 abr 2024 | 30.15 | 30.46 | 30.11 | 30.44 | 30.44 | 507,300 |
| 22 abr 2024 | 29.89 | 30.14 | 29.73 | 29.95 | 29.95 | 713,500 |
| 19 abr 2024 | 29.95 | 30.00 | 29.63 | 29.72 | 29.72 | 493,800 |
| 18 abr 2024 | 30.12 | 30.27 | 29.92 | 29.94 | 29.94 | 609,100 |
| 17 abr 2024 | 30.38 | 30.38 | 29.95 | 30.05 | 30.05 | 500,900 |
| 16 abr 2024 | 30.22 | 30.35 | 30.09 | 30.20 | 30.20 | 641,500 |
| 15 abr 2024 | 30.83 | 30.85 | 30.11 | 30.19 | 30.19 | 668,000 |
| 12 abr 2024 | 30.79 | 30.87 | 30.44 | 30.52 | 30.52 | 550,000 |
| 11 abr 2024 | 30.93 | 31.12 | 30.70 | 31.04 | 31.04 | 420,800 |
| 10 abr 2024 | 30.76 | 30.92 | 30.72 | 30.82 | 30.82 | 717,900 |
| 09 abr 2024 | 31.25 | 31.25 | 30.81 | 31.11 | 31.11 | 819,300 |
| 08 abr 2024 | 31.12 | 31.18 | 31.04 | 31.12 | 31.12 | 375,100 |
| 05 abr 2024 | 30.76 | 31.16 | 30.73 | 31.05 | 31.05 | 555,500 |
| 04 abr 2024 | 31.32 | 31.36 | 30.65 | 30.66 | 30.66 | 608,400 |
| 03 abr 2024 | 30.87 | 31.16 | 30.86 | 31.07 | 31.07 | 485,200 |
| 02 abr 2024 | 30.91 | 31.03 | 30.81 | 30.97 | 30.97 | 543,800 |
| 01 abr 2024 | 31.23 | 31.30 | 31.09 | 31.17 | 31.17 | 459,100 |
| 28 mar 2024 | 31.16 | 31.23 | 31.11 | 31.16 | 31.16 | 506,700 |
| 27 mar 2024 | 31.22 | 31.23 | 31.02 | 31.23 | 31.23 | 435,500 |
| 26 mar 2024 | 31.17 | 31.18 | 31.00 | 31.02 | 31.02 | 427,200 |
| 25 mar 2024 | 31.09 | 31.11 | 31.03 | 31.04 | 31.04 | 244,200 |
| 22 mar 2024 | 31.26 | 31.27 | 31.12 | 31.16 | 31.16 | 424,400 |
| 21 mar 2024 | 31.25 | 31.38 | 31.22 | 31.24 | 31.24 | 553,400 |
| 20 mar 2024 | 30.78 | 31.07 | 30.70 | 31.06 | 31.06 | 501,400 |
| 19 mar 2024 | 30.50 | 30.78 | 30.49 | 30.78 | 30.78 | 646,700 |
| 18 mar 2024 | 30.65 | 30.68 | 30.55 | 30.57 | 30.57 | 393,100 |
| 15 mar 2024 | 30.49 | 30.55 | 30.33 | 30.42 | 30.42 | 398,600 |
| 14 mar 2024 | 30.79 | 30.80 | 30.50 | 30.67 | 30.67 | 560,200 |
| 13 mar 2024 | 30.76 | 30.82 | 30.63 | 30.71 | 30.71 | 1,091,000 |
| 12 mar 2024 | 30.60 | 30.80 | 30.47 | 30.77 | 30.77 | 395,600 |
| 11 mar 2024 | 30.44 | 30.51 | 30.26 | 30.49 | 30.49 | 419,400 |
| 08 mar 2024 | 30.82 | 30.93 | 30.51 | 30.57 | 30.57 | 622,300 |
| 07 mar 2024 | 30.69 | 30.85 | 30.61 | 30.82 | 30.82 | 548,600 |
| 06 mar 2024 | 30.48 | 30.61 | 30.37 | 30.44 | 30.44 | 454,200 |
| 05 mar 2024 | 30.58 | 30.58 | 30.17 | 30.30 | 30.30 | 516,700 |
| 04 mar 2024 | 30.65 | 30.74 | 30.58 | 30.64 | 30.64 | 437,800 |
| 01 mar 2024 | 30.37 | 30.68 | 30.37 | 30.65 | 30.65 | 420,400 |
| 29 feb 2024 | 30.32 | 30.38 | 30.12 | 30.31 | 30.31 | 476,400 |
| 28 feb 2024 | 30.13 | 30.21 | 30.13 | 30.21 | 30.21 | 368,300 |
| 27 feb 2024 | 30.24 | 30.25 | 30.13 | 30.25 | 30.25 | 480,200 |
| 26 feb 2024 | 30.34 | 30.34 | 30.20 | 30.22 | 30.22 | 499,200 |
| 23 feb 2024 | 30.36 | 30.40 | 30.24 | 30.31 | 30.31 | 455,300 |
| 22 feb 2024 | 30.06 | 30.31 | 30.01 | 30.26 | 30.26 | 486,500 |
| 21 feb 2024 | 29.51 | 29.67 | 29.45 | 29.67 | 29.67 | 528,000 |
| 20 feb 2024 | 29.58 | 29.66 | 29.49 | 29.60 | 29.60 | 940,400 |
| 16 feb 2024 | 29.83 | 29.91 | 29.68 | 29.71 | 29.71 | 518,200 |
| 15 feb 2024 | 29.73 | 29.88 | 29.68 | 29.86 | 29.86 | 617,100 |
| 14 feb 2024 | 29.51 | 29.64 | 29.37 | 29.62 | 29.62 | 500,100 |
| 13 feb 2024 | 29.39 | 29.42 | 29.14 | 29.31 | 29.31 | 640,800 |
| 12 feb 2024 | 29.77 | 29.85 | 29.67 | 29.71 | 29.71 | 404,300 |
| 09 feb 2024 | 29.62 | 29.76 | 29.59 | 29.75 | 29.75 | 679,400 |
| 08 feb 2024 | 29.62 | 29.64 | 29.56 | 29.62 | 29.62 | 450,700 |
| 07 feb 2024 | 29.49 | 29.61 | 29.42 | 29.59 | 29.59 | 1,562,200 |
| 06 feb 2024 | 29.32 | 29.38 | 29.24 | 29.33 | 29.33 | 549,700 |
| 05 feb 2024 | 29.30 | 29.33 | 29.15 | 29.24 | 29.24 | 466,000 |
| 02 feb 2024 | 29.11 | 29.45 | 29.11 | 29.37 | 29.37 | 634,500 |
| 01 feb 2024 | 28.82 | 29.08 | 28.78 | 29.08 | 29.08 | 423,900 |
| 31 ene 2024 | 29.00 | 29.08 | 28.70 | 28.72 | 28.72 | 456,800 |
| *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.