First Trust TCW Emerging Markets Debt ETF (EFIX)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
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 | 16.06 | 16.17 | 16.04 | 16.08 | 16.08 | 8,000 |
| 09 may 2024 | 16.12 | 16.29 | 16.08 | 16.12 | 16.12 | 38,100 |
| 08 may 2024 | 16.19 | 16.20 | 16.09 | 16.19 | 16.19 | 4,000 |
| 07 may 2024 | 16.07 | 16.16 | 16.07 | 16.10 | 16.10 | 1,600 |
| 06 may 2024 | 16.02 | 16.20 | 16.02 | 16.19 | 16.19 | 6,200 |
| 03 may 2024 | 16.08 | 16.12 | 16.08 | 16.12 | 16.12 | 1,100 |
| 02 may 2024 | 15.80 | 15.98 | 15.80 | 15.97 | 15.97 | 8,500 |
| 01 may 2024 | 15.87 | 16.02 | 15.76 | 15.90 | 15.90 | 1,200 |
| 30 abr 2024 | 15.93 | 15.98 | 15.80 | 15.88 | 15.88 | 7,000 |
| 29 abr 2024 | 16.01 | 16.13 | 15.87 | 15.91 | 15.91 | 1,700 |
| 26 abr 2024 | 15.95 | 15.95 | 15.92 | 15.92 | 15.92 | 2,500 |
| 25 abr 2024 | 15.94 | 15.94 | 15.74 | 15.83 | 15.83 | 1,400 |
| 24 abr 2024 | 15.91 | 16.06 | 15.82 | 15.90 | 15.90 | 46,200 |
| 23 abr 2024 | 15.92 | 16.05 | 15.92 | 15.99 | 15.99 | 1,000 |
| 23 abr 2024 | 0.088 Dividendo | |||||
| 22 abr 2024 | 16.05 | 16.15 | 15.93 | 16.12 | 16.03 | 4,700 |
| 19 abr 2024 | 15.84 | 16.02 | 15.84 | 15.89 | 15.80 | 10,100 |
| 18 abr 2024 | 15.81 | 15.91 | 15.81 | 15.91 | 15.82 | 2,300 |
| 17 abr 2024 | 15.96 | 15.97 | 15.75 | 15.88 | 15.79 | 5,100 |
| 16 abr 2024 | 15.78 | 15.86 | 15.77 | 15.77 | 15.69 | 1,600 |
| 15 abr 2024 | 15.99 | 16.10 | 15.84 | 15.98 | 15.89 | 9,600 |
| 12 abr 2024 | 16.15 | 16.21 | 16.06 | 16.08 | 16.00 | 4,400 |
| 11 abr 2024 | 16.13 | 16.17 | 16.09 | 16.13 | 16.04 | 7,800 |
| 10 abr 2024 | 16.33 | 16.35 | 16.15 | 16.25 | 16.16 | 98,400 |
| 09 abr 2024 | 16.22 | 16.34 | 16.20 | 16.30 | 16.21 | 3,400 |
| 08 abr 2024 | 16.15 | 16.27 | 16.15 | 16.25 | 16.16 | 4,800 |
| 05 abr 2024 | 16.16 | 16.18 | 16.11 | 16.18 | 16.10 | 3,400 |
| 04 abr 2024 | 16.19 | 16.33 | 16.18 | 16.24 | 16.15 | 3,900 |
| 03 abr 2024 | 16.19 | 16.19 | 16.11 | 16.16 | 16.07 | 13,800 |
| 02 abr 2024 | 16.06 | 16.18 | 16.06 | 16.09 | 16.00 | 2,900 |
| 01 abr 2024 | 16.11 | 16.21 | 16.09 | 16.16 | 16.07 | 1,900 |
| 28 mar 2024 | 16.31 | 16.31 | 16.22 | 16.31 | 16.22 | 3,500 |
| 27 mar 2024 | 16.28 | 16.35 | 16.28 | 16.35 | 16.26 | 1,300 |
| 26 mar 2024 | 16.23 | 16.36 | 16.23 | 16.28 | 16.19 | 3,000 |
| 25 mar 2024 | 16.22 | 16.30 | 16.13 | 16.23 | 16.14 | 4,600 |
| 22 mar 2024 | 16.21 | 16.35 | 16.14 | 16.24 | 16.15 | 6,200 |
| 21 mar 2024 | 16.17 | 16.24 | 16.17 | 16.17 | 16.08 | 2,200 |
| 21 mar 2024 | 0.085 Dividendo | |||||
| 20 mar 2024 | 16.28 | 16.28 | 16.10 | 16.17 | 16.00 | 8,600 |
| 19 mar 2024 | 16.04 | 16.22 | 15.99 | 16.10 | 15.93 | 1,000 |
| 18 mar 2024 | 15.97 | 16.23 | 15.96 | 16.08 | 15.91 | 6,000 |
| 15 mar 2024 | 15.97 | 16.21 | 15.97 | 16.09 | 15.92 | 8,900 |
| 14 mar 2024 | 16.14 | 16.14 | 15.92 | 16.07 | 15.89 | 17,500 |
| 13 mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.96 | 100 |
| 12 mar 2024 | 16.20 | 16.25 | 16.20 | 16.20 | 16.03 | 3,200 |
| 11 mar 2024 | 16.20 | 16.27 | 16.17 | 16.20 | 16.03 | 4,700 |
| 08 mar 2024 | 16.07 | 16.35 | 16.06 | 16.33 | 16.16 | 4,100 |
| 07 mar 2024 | 16.29 | 16.32 | 16.03 | 16.17 | 15.99 | 11,300 |
| 06 mar 2024 | 16.10 | 16.23 | 16.10 | 16.14 | 15.97 | 6,500 |
| 05 mar 2024 | 16.05 | 16.10 | 15.93 | 16.07 | 15.90 | 4,200 |
| 04 mar 2024 | 15.97 | 16.05 | 15.85 | 16.05 | 15.88 | 4,500 |
| 01 mar 2024 | 15.88 | 15.98 | 15.88 | 15.96 | 15.79 | 2,000 |
| 29 feb 2024 | 15.93 | 16.05 | 15.81 | 15.93 | 15.75 | 12,900 |
| 28 feb 2024 | 15.83 | 16.05 | 15.74 | 15.90 | 15.73 | 1,900 |
| 27 feb 2024 | 15.87 | 16.00 | 15.70 | 15.86 | 15.69 | 4,400 |
| 26 feb 2024 | 14.68 | 16.03 | 14.68 | 15.90 | 15.73 | 8,700 |
| 23 feb 2024 | 15.81 | 15.96 | 15.81 | 15.90 | 15.74 | 2,500 |
| 22 feb 2024 | 15.64 | 15.94 | 15.64 | 15.83 | 15.66 | 16,000 |
| 21 feb 2024 | 15.78 | 15.87 | 15.64 | 15.74 | 15.58 | 2,800 |
| 21 feb 2024 | 0.085 Dividendo | |||||
| 20 feb 2024 | 15.85 | 16.02 | 15.69 | 15.85 | 15.60 | 2,600 |
| 16 feb 2024 | 15.91 | 15.97 | 15.84 | 15.84 | 15.59 | 3,800 |
| 15 feb 2024 | 15.86 | 15.97 | 15.75 | 15.88 | 15.63 | 6,900 |
| 14 feb 2024 | 15.63 | 15.91 | 15.63 | 15.77 | 15.52 | 700 |
| 13 feb 2024 | 15.72 | 15.83 | 15.71 | 15.71 | 15.46 | 3,500 |
| 12 feb 2024 | 15.89 | 16.04 | 15.75 | 15.89 | 15.64 | 3,200 |
| 09 feb 2024 | 15.93 | 15.93 | 15.69 | 15.87 | 15.62 | 2,300 |
| 08 feb 2024 | 15.31 | 16.03 | 15.31 | 16.00 | 15.74 | 5,200 |
| 07 feb 2024 | 15.89 | 16.03 | 15.79 | 15.90 | 15.65 | 5,900 |
| 06 feb 2024 | 15.79 | 15.88 | 15.67 | 15.88 | 15.63 | 2,300 |
| 05 feb 2024 | 15.80 | 15.92 | 15.76 | 15.78 | 15.53 | 4,300 |
| 02 feb 2024 | 15.67 | 15.98 | 15.67 | 15.89 | 15.63 | 4,600 |
| 01 feb 2024 | 15.88 | 15.96 | 15.88 | 15.91 | 15.66 | 1,300 |
| 31 ene 2024 | 15.73 | 15.90 | 15.73 | 15.90 | 15.64 | 300 |
| 30 ene 2024 | 15.90 | 16.00 | 15.69 | 15.74 | 15.49 | 10,300 |
| 29 ene 2024 | 15.68 | 15.85 | 15.68 | 15.85 | 15.60 | 2,100 |
| 26 ene 2024 | 15.78 | 15.94 | 15.64 | 15.79 | 15.54 | 5,500 |
| 25 ene 2024 | 15.60 | 15.73 | 15.59 | 15.73 | 15.48 | 3,900 |
| 24 ene 2024 | 15.73 | 15.90 | 15.59 | 15.61 | 15.36 | 16,900 |
| 23 ene 2024 | 15.89 | 15.89 | 15.52 | 15.68 | 15.43 | 5,400 |
| 23 ene 2024 | 0.085 Dividendo | |||||
| 22 ene 2024 | 15.87 | 15.87 | 15.85 | 15.85 | 15.52 | 900 |
| 19 ene 2024 | 15.65 | 15.95 | 15.64 | 15.70 | 15.37 | 16,900 |
| 18 ene 2024 | 15.85 | 15.85 | 15.71 | 15.72 | 15.39 | 700 |
| 17 ene 2024 | 15.74 | 15.93 | 15.67 | 15.73 | 15.40 | 4,400 |
| 16 ene 2024 | 15.87 | 15.90 | 15.76 | 15.88 | 15.54 | 4,700 |
| 12 ene 2024 | 15.90 | 16.14 | 15.26 | 15.96 | 15.62 | 9,100 |
| 11 ene 2024 | 15.74 | 15.88 | 15.74 | 15.88 | 15.54 | 700 |
| 10 ene 2024 | 15.99 | 16.92 | 15.63 | 15.78 | 15.44 | 3,900 |
| 09 ene 2024 | 15.60 | 15.74 | 15.59 | 15.72 | 15.38 | 2,700 |
| 08 ene 2024 | 15.79 | 15.79 | 15.63 | 15.77 | 15.44 | 2,200 |
| 05 ene 2024 | 15.81 | 15.81 | 15.71 | 15.77 | 15.43 | 11,100 |
| 04 ene 2024 | 15.76 | 15.81 | 15.67 | 15.81 | 15.47 | 1,700 |
| 03 ene 2024 | 15.92 | 15.92 | 15.66 | 15.84 | 15.50 | 4,500 |
| 02 ene 2024 | 15.88 | 16.13 | 15.88 | 16.10 | 15.76 | 2,100 |
| 29 dic 2023 | 16.24 | 16.24 | 15.98 | 16.00 | 15.66 | 3,700 |
| 28 dic 2023 | 16.09 | 16.22 | 16.09 | 16.15 | 15.81 | 2,300 |
| 27 dic 2023 | 16.07 | 16.26 | 16.06 | 16.22 | 15.87 | 7,400 |
| 26 dic 2023 | 16.35 | 16.35 | 16.10 | 16.15 | 15.81 | 1,700 |
| 22 dic 2023 | 15.99 | 16.13 | 15.99 | 16.13 | 15.79 | 1,300 |
| *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.