Yahoo

Correo

U.S. markets closed

F S&P 500
4,998.25
-50.75(-1.01%)
F Dow Jones
37,674.00
-333.00(-0.88%)
F Nasdaq
17,330.50
-216.75(-1.24%)
E-mini Russell 2000 Index Futur
1,934.50
-23.60(-1.21%)
Petróleo
84.46
+1.73(+2.09%)
Oro
2,402.80
+4.80(+0.20%)

VictoryShares International Volatility Wtd ETF (CIL)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

41.05

-0.06

(-0.14%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

18 abr 2023 - 18 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
18 abr 2024	41.05	41.05	41.05	41.05	41.05	100
17 abr 2024	41.08	41.11	41.08	41.11	41.11	800
16 abr 2024	41.00	41.03	41.00	41.03	41.03	200
15 abr 2024	41.73	41.73	41.47	41.47	41.47	900
12 abr 2024	41.75	41.75	41.58	41.60	41.60	11,200
11 abr 2024	42.01	42.20	42.01	42.20	42.20	200
11 abr 2024	0.181 Dividendo
10 abr 2024	42.29	42.29	42.24	42.28	42.10	400
09 abr 2024	43.05	43.05	42.91	42.91	42.73	1,900
08 abr 2024	43.02	43.02	42.90	42.95	42.76	2,700
05 abr 2024	42.66	42.70	42.66	42.70	42.52	400
04 abr 2024	42.62	42.62	42.62	42.62	42.44	100
03 abr 2024	42.66	42.96	42.66	42.96	42.78	1,800
02 abr 2024	42.60	42.67	42.60	42.67	42.49	200
01 abr 2024	42.81	42.99	42.81	42.94	42.76	2,100
28 mar 2024	43.15	43.15	43.08	43.15	42.97	1,400
27 mar 2024	43.28	43.28	43.28	43.28	43.09	100
26 mar 2024	43.10	43.13	42.96	42.96	42.78	4,900
25 mar 2024	43.03	43.03	43.03	43.03	42.85	100
22 mar 2024	43.17	43.17	43.10	43.10	42.92	1,100
21 mar 2024	43.28	43.28	43.25	43.26	43.07	400
20 mar 2024	43.29	43.45	43.29	43.33	43.15	5,500
19 mar 2024	42.79	42.81	42.79	42.81	42.63	1,400
18 mar 2024	42.65	42.65	42.65	42.65	42.47	100
15 mar 2024	42.70	42.74	42.70	42.74	42.56	900
14 mar 2024	42.90	42.90	42.60	42.72	42.54	400
13 mar 2024	43.04	43.16	43.00	43.07	42.88	2,800
12 mar 2024	42.95	43.01	42.95	43.01	42.82	100
11 mar 2024	42.74	42.74	42.74	42.74	42.55	100
11 mar 2024	0.077 Dividendo
08 mar 2024	43.00	43.00	43.00	43.00	42.74	100
07 mar 2024	42.91	43.14	42.91	43.10	42.84	800
06 mar 2024	42.66	42.66	42.66	42.66	42.41	100
05 mar 2024	42.22	42.22	42.22	42.22	41.96	100
04 mar 2024	42.30	42.30	42.24	42.24	41.98	300
01 mar 2024	42.16	42.30	42.16	42.30	42.04	100
29 feb 2024	41.94	42.10	41.88	42.07	41.81	900
28 feb 2024	41.84	41.94	41.84	41.94	41.69	100
27 feb 2024	42.15	42.15	42.15	42.15	41.90	100
26 feb 2024	42.08	42.08	42.08	42.08	41.82	100
23 feb 2024	42.21	42.26	42.18	42.26	42.00	300
22 feb 2024	42.18	42.18	42.18	42.18	41.93	100
21 feb 2024	41.64	41.75	41.37	41.75	41.50	3,800
20 feb 2024	41.84	41.84	41.84	41.84	41.59	100
16 feb 2024	41.52	41.62	41.52	41.55	41.30	1,900
15 feb 2024	41.45	41.45	41.45	41.45	41.20	100
14 feb 2024	40.91	41.00	40.91	41.00	40.76	2,400
13 feb 2024	40.52	40.54	40.52	40.52	40.27	300
12 feb 2024	41.18	41.18	41.18	41.18	40.93	100
09 feb 2024	41.08	41.08	41.08	41.08	40.83	100
09 feb 2024	0.009 Dividendo
08 feb 2024	40.99	40.99	40.99	40.99	40.73	-
07 feb 2024	41.16	41.16	41.08	41.08	40.82	300
06 feb 2024	41.06	41.06	41.06	41.06	40.80	100
05 feb 2024	40.84	40.93	40.74	40.93	40.67	300
02 feb 2024	41.20	41.20	41.20	41.20	40.94	100
01 feb 2024	41.09	41.49	41.09	41.49	41.23	500
31 ene 2024	41.36	41.36	41.19	41.19	40.93	200
30 ene 2024	41.33	41.33	41.33	41.33	41.07	100
29 ene 2024	41.12	41.58	41.12	41.35	41.09	3,300
26 ene 2024	41.15	41.16	41.15	41.16	40.90	200
25 ene 2024	41.00	41.07	41.00	41.07	40.81	6,500
24 ene 2024	41.06	41.06	40.98	40.98	40.72	900
23 ene 2024	40.82	40.82	40.82	40.82	40.56	100
22 ene 2024	40.86	40.86	40.86	40.86	40.60	100
19 ene 2024	40.55	40.77	40.55	40.77	40.51	1,500
18 ene 2024	40.46	40.67	40.45	40.67	40.41	1,400
17 ene 2024	40.42	40.42	40.03	40.39	40.14	30,200
16 ene 2024	40.95	40.99	40.82	40.97	40.71	3,400
12 ene 2024	41.45	41.52	41.45	41.52	41.26	800
11 ene 2024	41.38	41.38	41.38	41.38	41.12	100
11 ene 2024	0.027 Dividendo
10 ene 2024	41.43	41.48	41.42	41.42	41.13	9,000
09 ene 2024	41.22	41.26	41.17	41.24	40.95	1,000
08 ene 2024	41.57	41.61	41.51	41.61	41.33	10,900
05 ene 2024	41.08	41.31	41.08	41.21	40.92	8,800
04 ene 2024	41.17	41.26	41.15	41.16	40.88	9,500
03 ene 2024	40.92	41.15	40.92	41.01	40.72	20,000
02 ene 2024	41.41	41.42	41.30	41.30	41.01	3,100
29 dic 2023	41.39	41.84	41.39	41.69	41.40	19,600
28 dic 2023	41.72	41.76	41.65	41.65	41.37	57,300
27 dic 2023	41.57	41.66	41.56	41.66	41.37	400
26 dic 2023	41.39	41.51	41.39	41.51	41.22	900
22 dic 2023	41.26	41.31	41.26	41.31	41.03	500
21 dic 2023	41.04	41.17	41.04	41.17	40.88	400
20 dic 2023	41.01	41.04	40.32	40.59	40.30	22,900
19 dic 2023	41.01	41.02	41.01	41.02	40.74	1,000
18 dic 2023	40.59	40.69	40.57	40.64	40.36	500
18 dic 2023	0.096 Dividendo
15 dic 2023	40.86	40.86	40.68	40.68	40.30	600
14 dic 2023	41.08	41.12	41.08	41.12	40.74	700
13 dic 2023	40.78	40.78	40.78	40.78	40.41	100
12 dic 2023	40.24	40.24	40.24	40.24	39.87	1,700
11 dic 2023	40.13	40.13	40.13	40.13	39.76	100
08 dic 2023	40.10	40.10	40.10	40.10	39.73	100
07 dic 2023	39.90	40.03	39.90	40.03	39.66	600
06 dic 2023	39.80	39.80	39.80	39.80	39.43	100
05 dic 2023	39.65	39.67	39.65	39.67	39.30	200
04 dic 2023	39.75	39.79	39.75	39.79	39.42	300
01 dic 2023	40.01	40.11	40.01	40.11	39.74	100
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...

F S&P 5004,998.25-50.75(-1.01%)

F Dow Jones37,674.00-333.00(-0.88%)

F Nasdaq17,330.50-216.75(-1.24%)

E-mini Russell 2000 Index Futur1,934.50-23.60(-1.21%)

Petróleo84.46+1.73(+2.09%)

Oro2,402.80+4.80(+0.20%)

VictoryShares International Volatility Wtd ETF (CIL)

F S&P 500
4,998.25
-50.75(-1.01%)

F Dow Jones
37,674.00
-333.00(-0.88%)

F Nasdaq
17,330.50
-216.75(-1.24%)

E-mini Russell 2000 Index Futur
1,934.50
-23.60(-1.21%)

Petróleo
84.46
+1.73(+2.09%)

Oro
2,402.80
+4.80(+0.20%)