IQ U.S. Small Cap ETF (CSML)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:00PM EDT. Mercado abierto.
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 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | 34.54 | 34.70 | 34.52 | 34.70 | 34.70 | 7,264 |
| 18 abr 2024 | 34.46 | 34.67 | 34.33 | 34.35 | 34.35 | 2,551 |
| 17 abr 2024 | 34.71 | 34.71 | 34.34 | 34.34 | 34.34 | 3,662 |
| 16 abr 2024 | 34.67 | 34.72 | 34.47 | 34.63 | 34.63 | 15,027 |
| 15 abr 2024 | 35.48 | 35.48 | 34.77 | 34.85 | 34.85 | 5,806 |
| 12 abr 2024 | 35.66 | 35.76 | 35.15 | 35.30 | 35.30 | 33,658 |
| 11 abr 2024 | 35.79 | 35.82 | 35.68 | 35.82 | 35.82 | 11,946 |
| 10 abr 2024 | 35.80 | 35.87 | 35.39 | 35.58 | 35.58 | 21,299 |
| 09 abr 2024 | 36.65 | 36.65 | 36.50 | 36.61 | 36.61 | 1,539,932 |
| 08 abr 2024 | 36.48 | 36.52 | 36.40 | 36.43 | 36.43 | 1,473 |
| 05 abr 2024 | 36.08 | 36.28 | 36.08 | 36.22 | 36.22 | 1,686 |
| 04 abr 2024 | 36.78 | 36.78 | 36.04 | 36.09 | 36.09 | 14,084 |
| 03 abr 2024 | 36.20 | 36.42 | 36.15 | 36.42 | 36.42 | 19,091 |
| 02 abr 2024 | 36.55 | 36.55 | 36.14 | 36.24 | 36.24 | 13,105 |
| 01 abr 2024 | 37.26 | 37.29 | 36.87 | 36.87 | 36.87 | 1,465 |
| 28 mar 2024 | 37.23 | 37.30 | 37.23 | 37.30 | 37.30 | 2,096 |
| 28 mar 2024 | 0.1307 Dividendo | |||||
| 27 mar 2024 | 36.60 | 37.19 | 36.60 | 37.19 | 37.06 | 841 |
| 26 mar 2024 | 36.38 | 36.44 | 36.29 | 36.29 | 36.16 | 2,127 |
| 25 mar 2024 | 36.47 | 36.47 | 36.36 | 36.36 | 36.23 | 564 |
| 22 mar 2024 | 36.95 | 36.96 | 36.44 | 36.44 | 36.32 | 4,740 |
| 21 mar 2024 | 37.02 | 37.02 | 36.99 | 37.00 | 36.87 | 526 |
| 20 mar 2024 | 35.85 | 36.51 | 35.83 | 36.51 | 36.38 | 707 |
| 19 mar 2024 | 35.81 | 35.85 | 35.81 | 35.85 | 35.72 | 309 |
| 18 mar 2024 | 35.82 | 35.82 | 35.48 | 35.48 | 35.36 | 1,882 |
| 15 mar 2024 | 35.49 | 35.74 | 35.49 | 35.69 | 35.57 | 9,115 |
| 14 mar 2024 | 35.86 | 35.86 | 35.50 | 35.50 | 35.37 | 2,657 |
| 13 mar 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 35.99 | 1 |
| 12 mar 2024 | 36.02 | 36.10 | 35.97 | 36.10 | 35.98 | 422 |
| 11 mar 2024 | 36.12 | 36.30 | 36.12 | 36.26 | 36.13 | 80,834 |
| 08 mar 2024 | 36.78 | 36.85 | 36.45 | 36.45 | 36.32 | 3,131 |
| 07 mar 2024 | 36.50 | 36.59 | 36.43 | 36.43 | 36.30 | 10,296 |
| 06 mar 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.11 | 134 |
| 05 mar 2024 | 36.20 | 36.20 | 36.00 | 36.00 | 35.88 | 611 |
| 04 mar 2024 | 36.39 | 36.39 | 36.20 | 36.20 | 36.08 | 488 |
| 01 mar 2024 | 36.29 | 36.42 | 36.29 | 36.42 | 36.29 | 722 |
| 29 feb 2024 | 36.27 | 36.27 | 36.05 | 36.13 | 36.00 | 1,228 |
| 28 feb 2024 | 35.90 | 36.03 | 35.79 | 35.83 | 35.70 | 3,378 |
| 27 feb 2024 | 36.13 | 36.13 | 36.04 | 36.13 | 36.00 | 3,905 |
| 26 feb 2024 | 35.69 | 35.81 | 35.59 | 35.80 | 35.67 | 1,643 |
| 23 feb 2024 | 35.61 | 35.71 | 35.61 | 35.71 | 35.58 | 2,437 |
| 22 feb 2024 | 35.74 | 35.74 | 35.47 | 35.55 | 35.43 | 1,336 |
| 21 feb 2024 | 35.51 | 35.54 | 35.51 | 35.54 | 35.41 | 645 |
| 20 feb 2024 | 35.86 | 35.90 | 35.71 | 35.71 | 35.59 | 2,281 |
| 16 feb 2024 | 36.31 | 36.31 | 36.11 | 36.11 | 35.98 | 607 |
| 15 feb 2024 | 35.79 | 36.52 | 35.79 | 36.52 | 36.39 | 451 |
| 14 feb 2024 | 35.18 | 35.57 | 35.18 | 35.57 | 35.44 | 1,331 |
| 13 feb 2024 | 35.37 | 35.37 | 34.76 | 34.76 | 34.64 | 12,846 |
| 12 feb 2024 | 35.79 | 36.30 | 35.79 | 36.29 | 36.16 | 40,321 |
| 09 feb 2024 | 35.27 | 35.72 | 35.19 | 35.66 | 35.53 | 7,433 |
| 08 feb 2024 | 35.06 | 35.25 | 35.00 | 35.23 | 35.11 | 2,996 |
| 07 feb 2024 | 34.92 | 34.92 | 34.53 | 34.73 | 34.61 | 2,802 |
| 06 feb 2024 | 34.55 | 34.86 | 34.55 | 34.84 | 34.72 | 5,327 |
| 05 feb 2024 | 34.83 | 34.83 | 34.46 | 34.68 | 34.56 | 13,708 |
| 02 feb 2024 | 34.98 | 35.13 | 34.90 | 35.05 | 34.93 | 13,853 |
| 01 feb 2024 | 35.10 | 35.29 | 34.78 | 35.29 | 35.17 | 10,293 |
| 31 ene 2024 | 35.67 | 35.67 | 34.87 | 34.87 | 34.75 | 5,368 |
| 30 ene 2024 | 35.79 | 35.85 | 35.79 | 35.82 | 35.69 | 388 |
| 29 ene 2024 | 35.50 | 35.99 | 35.50 | 35.99 | 35.87 | 2,115 |
| 26 ene 2024 | 35.71 | 35.75 | 35.49 | 35.56 | 35.43 | 11,812 |
| 25 ene 2024 | 35.57 | 35.71 | 35.33 | 35.53 | 35.41 | 17,162 |
| 24 ene 2024 | 35.81 | 35.81 | 35.31 | 35.31 | 35.19 | 14,397 |
| 23 ene 2024 | 35.92 | 36.01 | 35.46 | 35.50 | 35.38 | 10,895 |
| 22 ene 2024 | 35.12 | 35.69 | 35.12 | 35.69 | 35.56 | 2,117 |
| 19 ene 2024 | 34.77 | 34.92 | 34.50 | 34.92 | 34.80 | 2,532 |
| 18 ene 2024 | 34.49 | 34.57 | 34.49 | 34.57 | 34.45 | 1,277 |
| 17 ene 2024 | 34.29 | 34.46 | 34.18 | 34.38 | 34.26 | 18,378 |
| 16 ene 2024 | 34.84 | 34.84 | 34.55 | 34.58 | 34.46 | 11,656 |
| 12 ene 2024 | 35.31 | 35.35 | 34.86 | 34.96 | 34.84 | 14,689 |
| 11 ene 2024 | 35.02 | 35.02 | 34.57 | 34.97 | 34.85 | 308,869 |
| 10 ene 2024 | 35.14 | 35.17 | 35.01 | 35.13 | 35.01 | 1,771 |
| 09 ene 2024 | 35.05 | 35.08 | 34.89 | 35.00 | 34.87 | 15,643 |
| 08 ene 2024 | 34.99 | 35.46 | 34.96 | 35.41 | 35.29 | 1,402 |
| 05 ene 2024 | 34.86 | 35.18 | 34.86 | 34.91 | 34.79 | 2,515 |
| 04 ene 2024 | 35.04 | 35.18 | 34.98 | 35.04 | 34.92 | 4,176 |
| 03 ene 2024 | 35.69 | 35.69 | 35.05 | 35.05 | 34.93 | 2,203 |
| 02 ene 2024 | 35.83 | 36.15 | 35.83 | 35.86 | 35.73 | 5,935 |
| 29 dic 2023 | 36.10 | 36.13 | 36.05 | 36.05 | 35.92 | 529 |
| 28 dic 2023 | 36.44 | 36.48 | 36.44 | 36.48 | 36.35 | 1,054 |
| 28 dic 2023 | 0.14158 Dividendo | |||||
| 27 dic 2023 | 36.59 | 36.84 | 36.59 | 36.68 | 36.41 | 1,465 |
| 26 dic 2023 | 36.33 | 36.68 | 36.33 | 36.62 | 36.35 | 2,126 |
| 22 dic 2023 | 36.08 | 36.33 | 36.00 | 36.16 | 35.89 | 14,562 |
| 21 dic 2023 | 35.67 | 35.92 | 35.56 | 35.87 | 35.61 | 2,666 |
| 20 dic 2023 | 36.19 | 36.24 | 35.30 | 35.30 | 35.04 | 36,920 |
| *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.