U.S. markets open in 5 hours 48 minutes
F S&P 500
5,493.00 -11.00 (-0.20%) F Dow Jones
40,710.00 -88.00 (-0.22%) F Nasdaq
18,807.75 -56.25 (-0.30%) E-mini Russell 2000 Index Futur
2,095.10 -5.90 (-0.28%) Petróleo
66.93 +1.18 (+1.79%) Oro
2,556.00 +12.90 (+0.51%)
iShares Ethereum Trust ETF (ETHA)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 17.78 | 18.12 | 17.60 | 18.06 | 18.06 | 1,098,200 |
| 09 sept 2024 | 17.51 | 17.85 | 17.24 | 17.84 | 17.84 | 1,321,600 |
| 06 sept 2024 | 18.17 | 18.19 | 16.73 | 16.83 | 16.83 | 2,677,900 |
| 05 sept 2024 | 18.17 | 18.30 | 17.81 | 17.92 | 17.92 | 1,477,100 |
| 04 sept 2024 | 18.15 | 18.87 | 18.13 | 18.60 | 18.60 | 1,811,400 |
| 03 sept 2024 | 19.01 | 19.01 | 18.45 | 18.54 | 18.54 | 2,004,800 |
| 30 ago 2024 | 19.17 | 19.26 | 18.44 | 19.01 | 19.01 | 2,439,000 |
| 29 ago 2024 | 19.49 | 19.69 | 19.03 | 19.16 | 19.16 | 1,209,100 |
| 28 ago 2024 | 19.13 | 19.32 | 18.62 | 19.00 | 19.00 | 2,559,400 |
| 27 ago 2024 | 19.88 | 19.90 | 19.40 | 19.60 | 19.60 | 2,201,300 |
| 26 ago 2024 | 20.75 | 20.77 | 20.29 | 20.33 | 20.33 | 2,216,100 |
| 23 ago 2024 | 20.17 | 20.88 | 19.98 | 20.86 | 20.86 | 3,211,800 |
| 22 ago 2024 | 19.91 | 19.94 | 19.65 | 19.76 | 19.76 | 955,400 |
| 21 ago 2024 | 19.53 | 20.10 | 19.24 | 20.08 | 20.08 | 2,131,500 |
| 20 ago 2024 | 20.05 | 20.13 | 19.38 | 19.73 | 19.73 | 1,650,100 |
| 19 ago 2024 | 19.70 | 19.94 | 19.46 | 19.79 | 19.79 | 1,057,200 |
| 16 ago 2024 | 19.80 | 19.95 | 19.36 | 19.89 | 19.89 | 2,462,300 |
| 15 ago 2024 | 20.16 | 20.29 | 19.13 | 19.35 | 19.35 | 2,870,500 |
| 14 ago 2024 | 20.66 | 20.70 | 19.98 | 20.25 | 20.25 | 1,660,400 |
| 13 ago 2024 | 20.05 | 20.72 | 19.97 | 20.58 | 20.58 | 1,715,400 |
| 12 ago 2024 | 20.35 | 20.65 | 19.68 | 20.19 | 20.19 | 2,615,500 |
| 09 ago 2024 | 19.89 | 20.22 | 19.39 | 19.67 | 19.67 | 1,746,400 |
| 08 ago 2024 | 18.72 | 19.78 | 18.31 | 19.55 | 19.55 | 7,559,100 |
| 07 ago 2024 | 18.74 | 18.88 | 17.66 | 17.84 | 17.84 | 6,881,900 |
| 06 ago 2024 | 18.66 | 19.39 | 18.38 | 18.92 | 18.92 | 5,592,600 |
| 05 ago 2024 | 16.61 | 19.13 | 16.58 | 18.25 | 18.25 | 11,492,200 |
| 02 ago 2024 | 23.89 | 24.15 | 22.66 | 22.84 | 22.84 | 5,555,100 |
| 01 ago 2024 | 24.13 | 24.25 | 23.36 | 23.75 | 23.75 | 4,079,700 |
| 31 jul 2024 | 25.28 | 25.42 | 24.62 | 24.79 | 24.79 | 5,588,800 |
| 30 jul 2024 | 25.40 | 25.49 | 24.73 | 24.82 | 24.82 | 4,891,000 |
| 29 jul 2024 | 25.57 | 25.57 | 24.71 | 25.12 | 25.12 | 6,590,500 |
| 26 jul 2024 | 24.62 | 24.94 | 24.42 | 24.87 | 24.87 | 8,300,500 |
| 25 jul 2024 | 23.95 | 24.09 | 23.51 | 23.70 | 23.70 | 9,141,600 |
| 24 jul 2024 | 26.31 | 26.33 | 25.47 | 25.50 | 25.50 | 10,092,800 |
| 23 jul 2024 | 26.59 | 26.61 | 25.75 | 26.24 | 26.24 | 9,858,000 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.