U.S. markets open in 5 hours 42 minutes

AAM S&P Developed Markets High Dividend Value ETF (DMDV)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
22.92-0.36 (-1.53%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 202422.9222.9222.9222.9222.92100
28 may 202423.2823.2823.2823.2823.28100
24 may 202423.1523.1523.1523.1523.15100
23 may 202422.9722.9822.9722.9822.98300
22 may 202423.1623.1623.1623.1623.16100
21 may 202423.5023.5023.5023.5023.50100
20 may 202423.5323.5323.4523.4523.45400
17 may 202423.4923.4923.4923.4923.49100
16 may 202423.4523.4523.4523.4523.45-
15 may 202423.4323.4323.4323.4323.43200
14 may 202423.2523.3223.2223.2823.281,300
13 may 202423.0323.0323.0323.0323.03200
10 may 202422.9022.9022.9022.9022.90100
09 may 202422.7922.7922.7922.7922.79100
08 may 202422.7122.7122.7122.7122.71100
07 may 202422.7322.7322.7322.7322.73200
06 may 202422.6122.6122.6122.6122.61100
03 may 202422.5822.5822.5822.5822.58100
02 may 202422.2822.4022.2822.4022.40200
01 may 202421.8321.8321.8321.8321.83200
30 abr 202422.1422.1422.1422.1422.14100
29 abr 202422.3622.3622.3422.3422.34100
26 abr 202422.1822.1822.1822.1822.18100
26 abr 20240.1 Dividendo
25 abr 202422.0022.1722.0022.1722.07200
24 abr 202422.2722.2722.2722.2722.17100
23 abr 202422.5022.5022.4422.4422.34100
22 abr 202422.2222.2222.2222.2222.12100
19 abr 202421.9321.9321.9321.9321.84200
18 abr 202421.8321.8321.8321.8321.73100
17 abr 202421.8121.8121.8121.8121.71100
16 abr 202421.7621.7621.7221.7221.62300
15 abr 202421.9321.9321.9321.9321.83100
12 abr 202422.0622.0622.0622.0621.96100
11 abr 202422.3522.3522.3522.3522.25100
10 abr 202422.3522.3522.3522.3522.25100
09 abr 202422.6822.6822.6822.6822.58100
08 abr 202422.6222.6222.6222.6222.51200
05 abr 202422.4422.5122.4422.4822.38200
04 abr 202422.4822.4822.4822.4822.37100
03 abr 202422.5522.5722.5522.5722.47100
02 abr 202422.5122.5122.4522.4622.36500
01 abr 202422.6122.6122.5622.6122.51900
28 mar 202422.6922.6922.6922.6922.59100
27 mar 202422.7122.7122.7122.7122.61100
26 mar 202422.6022.6022.5122.5122.40100
26 mar 20240.11 Dividendo
25 mar 202422.5922.5922.5822.5822.36200
22 mar 202422.6022.6022.6022.6022.39100
21 mar 202422.6622.6622.6422.6422.431,000
20 mar 202422.6922.6922.6922.6922.48100
19 mar 202422.5022.5022.5022.5022.29100
18 mar 202422.4022.4522.4022.4522.241,300
15 mar 202422.4922.4922.4422.4422.23100
14 mar 202422.4022.4022.4022.4022.19100
13 mar 202422.6622.6622.6622.6622.45100
12 mar 202422.6722.6722.6722.6722.45100
11 mar 202422.8022.8022.5522.5522.34100
08 mar 202422.6822.6822.6822.6822.46100
07 mar 202422.7222.7222.7222.7222.51100
06 mar 202422.5622.5622.5622.5622.35100
05 mar 202422.3922.3922.3922.3922.18100
04 mar 202422.5322.5422.4122.4122.201,000
01 mar 202422.6022.6022.6022.6022.39300
29 feb 202422.4522.4622.4522.4622.25400
28 feb 202422.3622.3622.3622.3622.15100
27 feb 202422.4622.4622.4222.4322.221,000
27 feb 20240.11 Dividendo
26 feb 202422.5222.5222.5222.5222.20100
23 feb 202422.5322.5322.5322.5322.21100
22 feb 202422.5722.5722.5722.5722.25100
21 feb 202422.4322.4322.4322.4322.12100
20 feb 202422.3922.4222.3922.4222.10300
16 feb 202422.4022.4322.3822.3822.06500
15 feb 202422.3922.3922.3922.3922.07100
14 feb 202422.1822.1822.1822.1821.87100
13 feb 202421.8721.8721.8721.8721.56100
12 feb 202422.1822.1822.1622.1621.84300
09 feb 202422.0022.0022.0022.0021.69100
08 feb 202422.0722.0722.0722.0721.75100
07 feb 202422.1722.2222.1722.1921.87900
06 feb 202422.2122.2522.1522.2521.94600
05 feb 202422.0822.0822.0822.0821.76100
02 feb 202422.4122.4122.3922.3922.081,200
01 feb 202422.5822.5822.5822.5822.26100
31 ene 202422.4422.4422.4422.4422.13100
30 ene 202422.5622.5622.5622.5622.24100
29 ene 202422.6222.6222.6222.6222.30100
29 ene 20240.11 Dividendo
26 ene 202422.6222.6222.6222.6222.19100
25 ene 202422.6422.6422.6422.6422.21100
24 ene 202422.5522.5822.5522.5822.15300
23 ene 202422.4622.4622.4622.4622.03100
22 ene 202422.4522.4522.4522.4522.02100
19 ene 202422.4622.4622.4222.4221.99300
18 ene 202422.3922.3922.3922.3921.96100
17 ene 202422.3122.3122.3122.3121.89100
16 ene 202422.6022.6022.6022.6022.17100
12 ene 202422.9722.9722.8122.8122.37300
11 ene 202422.7022.7022.6922.6922.26300
*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...