U.S. markets open in 38 minutes
F S&P 500
5,213.25 +0.50 (+0.01%) F Dow Jones
39,147.00 -48.00 (-0.12%) F Nasdaq
18,197.50 +11.00 (+0.06%) E-mini Russell 2000 Index Futur
2,068.80 +4.00 (+0.19%) Petróleo
79.55 +0.56 (+0.71%) Oro
2,334.90 +12.60 (+0.54%)
IQ Cleaner Transport ETF (CLNR)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:08AM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 23.22 | 23.33 | 23.22 | 23.33 | 23.33 | 800 |
| 07 may 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 100 |
| 06 may 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 100 |
| 03 may 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 100 |
| 02 may 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 100 |
| 01 may 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 100 |
| 30 abr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 100 |
| 29 abr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 100 |
| 26 abr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 100 |
| 25 abr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 100 |
| 24 abr 2024 | 22.30 | 22.47 | 22.30 | 22.38 | 22.38 | 3,300 |
| 23 abr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 100 |
| 22 abr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 100 |
| 19 abr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 100 |
| 18 abr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 100 |
| 17 abr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 100 |
| 16 abr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 100 |
| 15 abr 2024 | 22.81 | 22.81 | 22.35 | 22.35 | 22.35 | 1,400 |
| 12 abr 2024 | 22.82 | 22.82 | 22.63 | 22.63 | 22.63 | 400 |
| 11 abr 2024 | 23.02 | 23.11 | 22.89 | 23.11 | 23.11 | 2,100 |
| 10 abr 2024 | 22.84 | 22.92 | 22.83 | 22.92 | 22.92 | 4,900 |
| 09 abr 2024 | 23.32 | 23.32 | 23.16 | 23.26 | 23.26 | 400 |
| 08 abr 2024 | 23.01 | 23.07 | 23.01 | 23.03 | 23.03 | 1,200 |
| 05 abr 2024 | 22.74 | 22.83 | 22.74 | 22.83 | 22.83 | 1,100 |
| 04 abr 2024 | 23.17 | 23.19 | 22.86 | 22.86 | 22.86 | 600 |
| 03 abr 2024 | 22.83 | 22.97 | 22.83 | 22.97 | 22.97 | 600 |
| 02 abr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 100 |
| 01 abr 2024 | 23.21 | 23.21 | 23.20 | 23.20 | 23.20 | 300 |
| 28 mar 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 100 |
| 27 mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 26 mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 100 |
| 25 mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 100 |
| 22 mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 100 |
| 21 mar 2024 | 23.25 | 23.25 | 23.11 | 23.11 | 23.11 | 300 |
| 20 mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 100 |
| 19 mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 18 mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 100 |
| 15 mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 100 |
| 14 mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 100 |
| 13 mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 100 |
| 12 mar 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 100 |
| 11 mar 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 100 |
| 08 mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 100 |
| 07 mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 100 |
| 06 mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 05 mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 700 |
| 04 mar 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 100 |
| 01 mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 100 |
| 29 feb 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1,000 |
| 28 feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 100 |
| 27 feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 100 |
| 26 feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 23 feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 100 |
| 22 feb 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 21 feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 20 feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 16 feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 15 feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 14 feb 2024 | 21.89 | 22.04 | 21.89 | 22.04 | 22.04 | 900 |
| 13 feb 2024 | 21.92 | 21.92 | 21.79 | 21.79 | 21.79 | 300 |
| 12 feb 2024 | 22.06 | 22.27 | 22.06 | 22.26 | 22.26 | 900 |
| 09 feb 2024 | 21.98 | 22.16 | 21.98 | 22.16 | 22.16 | 400 |
| 08 feb 2024 | 21.93 | 21.98 | 21.93 | 21.98 | 21.98 | 100 |
| 07 feb 2024 | 21.88 | 21.90 | 21.88 | 21.90 | 21.90 | 100 |
| 06 feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 200 |
| 05 feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 100 |
| 02 feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 100 |
| 01 feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 100 |
| 31 ene 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 100 |
| 30 ene 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 100 |
| 29 ene 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 100 |
| 26 ene 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 100 |
| 25 ene 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 100 |
| 24 ene 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 100 |
| 23 ene 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 100 |
| 22 ene 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 100 |
| 19 ene 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 100 |
| 18 ene 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 100 |
| 17 ene 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 100 |
| 16 ene 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 100 |
| 12 ene 2024 | 22.20 | 22.20 | 22.07 | 22.07 | 22.07 | 2,300 |
| 11 ene 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 100 |
| 10 ene 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 100 |
| 09 ene 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 100 |
| 08 ene 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 100 |
| 05 ene 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 100 |
| 04 ene 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 100 |
| 03 ene 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 100 |
| 02 ene 2024 | 22.48 | 22.48 | 22.39 | 22.39 | 22.39 | 1,400 |
| 29 dic 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 100 |
| 28 dic 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 100 |
| 27 dic 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 100 |
| 26 dic 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 100 |
| 22 dic 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 100 |
| 21 dic 2023 | 22.46 | 22.48 | 22.46 | 22.48 | 22.48 | 500 |
| 20 dic 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 100 |
| 19 dic 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 100 |
| 18 dic 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 100 |
| 15 dic 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 100 |
| 15 dic 2023 | 0.245 Dividendo | |||||
| *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.