BrandywineGLOBAL Dynamic U.S. Large Cap Value ETF (DVAL)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

13.22

+0.01

(+0.08%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

11 may 2023 - 11 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	13.20	13.22	13.20	13.22	13.22	1,400
09 may 2024	13.12	13.20	13.12	13.20	13.20	9,000
08 may 2024	13.06	13.13	13.06	13.13	13.13	3,400
07 may 2024	13.13	13.13	13.10	13.10	13.10	156,100
06 may 2024	13.16	13.16	13.10	13.13	13.13	9,900
03 may 2024	13.11	13.11	13.01	13.06	13.06	1,600
02 may 2024	12.90	12.96	12.90	12.96	12.96	700
01 may 2024	12.87	12.89	12.87	12.88	12.88	1,000
30 abr 2024	13.08	13.08	12.89	12.91	12.91	43,800
29 abr 2024	13.11	13.20	13.11	13.19	13.19	2,400
26 abr 2024	13.08	13.13	13.08	13.11	13.11	2,200
25 abr 2024	13.11	13.12	13.11	13.12	13.12	100
24 abr 2024	13.14	13.18	13.10	13.18	13.18	27,300
23 abr 2024	13.12	13.22	13.12	13.18	13.18	79,400
22 abr 2024	13.11	13.18	13.07	13.13	13.13	4,600
19 abr 2024	13.07	13.07	13.01	13.05	13.05	4,300
18 abr 2024	13.04	13.05	12.94	12.96	12.96	11,100
17 abr 2024	13.10	13.10	12.97	12.97	12.97	2,600
16 abr 2024	13.07	13.07	12.98	13.00	13.00	5,200
15 abr 2024	13.17	13.17	13.06	13.07	13.07	5,600
12 abr 2024	13.13	13.15	13.13	13.15	13.15	100
11 abr 2024	13.31	13.34	13.31	13.32	13.32	2,200
10 abr 2024	13.34	13.38	13.34	13.38	13.38	4,600
09 abr 2024	13.61	13.61	13.50	13.53	13.53	2,900
08 abr 2024	13.63	13.63	13.56	13.56	13.56	13,600
05 abr 2024	13.54	13.60	13.54	13.60	13.60	2,300
04 abr 2024	13.69	13.69	13.47	13.51	13.51	31,200
03 abr 2024	13.63	13.63	13.59	13.60	13.60	3,600
02 abr 2024	13.57	13.57	13.54	13.55	13.55	10,600
01 abr 2024	13.70	13.70	13.60	13.61	13.61	6,600
28 mar 2024	13.66	13.68	13.65	13.68	13.68	6,100
27 mar 2024	13.55	13.62	13.54	13.62	13.62	15,600
26 mar 2024	13.44	13.44	13.40	13.42	13.42	900
25 mar 2024	13.42	13.49	13.42	13.44	13.44	27,700
22 mar 2024	13.46	13.47	13.45	13.45	13.45	1,600
21 mar 2024	13.49	13.51	13.46	13.51	13.51	19,500
20 mar 2024	13.34	13.42	13.34	13.42	13.42	6,700
19 mar 2024	13.28	13.31	13.28	13.31	13.31	3,000
18 mar 2024	13.26	13.26	13.20	13.20	13.20	2,500
15 mar 2024	13.15	13.21	13.15	13.19	13.19	8,100
14 mar 2024	13.29	13.29	13.15	13.17	13.17	3,000
13 mar 2024	13.30	13.30	13.26	13.26	13.26	6,900
12 mar 2024	13.16	13.18	13.14	13.16	13.16	8,900
11 mar 2024	13.04	13.12	13.04	13.12	13.12	4,800
08 mar 2024	13.13	13.13	13.08	13.08	13.08	4,900
07 mar 2024	13.05	13.10	13.05	13.07	13.07	9,700
06 mar 2024	12.94	13.04	12.94	12.97	12.97	14,400
05 mar 2024	13.03	13.03	12.90	12.93	12.93	10,600
04 mar 2024	12.98	12.98	12.94	12.95	12.95	19,800
01 mar 2024	12.94	12.94	12.94	12.94	12.94	2,100
29 feb 2024	12.89	12.91	12.87	12.91	12.91	23,000
28 feb 2024	12.80	12.83	12.80	12.82	12.82	6,500
27 feb 2024	12.79	12.83	12.79	12.82	12.82	35,500
26 feb 2024	12.78	12.86	12.78	12.81	12.81	6,800
23 feb 2024	12.83	12.83	12.83	12.83	12.83	300
22 feb 2024	12.67	12.76	12.67	12.76	12.76	10,600
21 feb 2024	12.63	12.64	12.61	12.64	12.64	15,900
20 feb 2024	12.61	12.61	12.56	12.57	12.57	2,400
16 feb 2024	12.65	12.66	12.59	12.59	12.59	1,100
15 feb 2024	12.54	12.66	12.54	12.65	12.65	71,600
14 feb 2024	12.46	12.52	12.44	12.50	12.50	23,900
13 feb 2024	12.39	12.43	12.34	12.43	12.43	15,200
12 feb 2024	12.51	12.62	12.51	12.60	12.60	2,700
09 feb 2024	12.49	12.51	12.47	12.51	12.51	2,900
08 feb 2024	12.47	12.50	12.45	12.50	12.50	5,700
07 feb 2024	12.45	12.45	12.44	12.44	12.44	11,500
06 feb 2024	12.39	12.44	12.39	12.40	12.40	8,400
05 feb 2024	12.35	12.39	12.34	12.37	12.37	7,900
02 feb 2024	12.41	12.46	12.41	12.44	12.44	6,900
01 feb 2024	12.36	12.44	12.34	12.44	12.44	4,000
31 ene 2024	12.48	12.48	12.40	12.40	12.40	2,400
30 ene 2024	12.47	12.56	12.47	12.56	12.56	500
29 ene 2024	12.34	12.42	12.34	12.41	12.41	22,000
26 ene 2024	12.30	12.40	12.30	12.40	12.40	4,400
25 ene 2024	12.32	12.33	12.28	12.33	12.33	8,200
24 ene 2024	12.25	12.30	12.19	12.19	12.19	18,500
23 ene 2024	12.23	12.23	12.23	12.23	12.23	12,300
22 ene 2024	12.23	12.28	12.21	12.28	12.28	11,900
19 ene 2024	12.16	12.24	12.16	12.24	12.24	2,400
18 ene 2024	12.07	12.16	12.07	12.16	12.16	1,300
17 ene 2024	12.17	12.17	12.10	12.13	12.13	40,700
16 ene 2024	12.22	12.22	12.18	12.20	12.20	4,400
12 ene 2024	12.28	12.28	12.28	12.28	12.28	300
11 ene 2024	12.17	12.27	12.17	12.27	12.27	5,900
10 ene 2024	12.26	12.27	12.26	12.27	12.27	500
09 ene 2024	12.27	12.27	12.27	12.27	12.27	400
08 ene 2024	12.26	12.37	12.26	12.37	12.37	3,100
05 ene 2024	12.31	12.31	12.28	12.28	12.28	600
04 ene 2024	12.32	12.32	12.27	12.27	12.27	9,300
03 ene 2024	12.33	12.34	12.31	12.32	12.32	124,300
02 ene 2024	12.36	12.38	12.36	12.38	12.38	2,200
29 dic 2023	12.30	12.31	12.30	12.31	12.31	100
28 dic 2023	12.34	12.36	12.33	12.33	12.33	4,900
27 dic 2023	12.39	12.39	12.34	12.37	12.37	13,800
26 dic 2023	12.38	12.38	12.35	12.37	12.37	3,700
22 dic 2023	12.36	12.36	12.30	12.30	12.30	500
21 dic 2023	12.24	12.27	12.19	12.26	12.26	4,700
20 dic 2023	12.25	12.33	12.15	12.15	12.15	7,800
19 dic 2023	12.26	12.33	12.26	12.32	12.32	18,500
18 dic 2023	12.21	12.21	12.21	12.21	12.21	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...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

BrandywineGLOBAL Dynamic U.S. Large Cap Value ETF (DVAL)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)