Invesco S&P MidCap 400 GARP ETF (EWMC)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:21PM 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 |
|---|---|---|---|---|---|---|
| 09 may 2024 | 116.78 | 118.02 | 116.50 | 118.01 | 118.01 | 26,819 |
| 08 may 2024 | 117.13 | 117.29 | 116.30 | 116.46 | 116.46 | 21,492 |
| 07 may 2024 | 117.23 | 118.34 | 117.23 | 117.62 | 117.62 | 21,919 |
| 06 may 2024 | 115.76 | 116.80 | 115.76 | 116.74 | 116.74 | 20,136 |
| 03 may 2024 | 115.36 | 115.93 | 114.68 | 115.12 | 115.12 | 25,486 |
| 02 may 2024 | 113.69 | 113.90 | 112.47 | 113.87 | 113.87 | 30,785 |
| 01 may 2024 | 113.08 | 114.43 | 111.91 | 112.72 | 112.72 | 36,039 |
| 30 abr 2024 | 115.52 | 115.52 | 113.08 | 113.08 | 113.08 | 39,023 |
| 29 abr 2024 | 116.14 | 116.39 | 115.63 | 116.25 | 116.25 | 44,575 |
| 26 abr 2024 | 115.49 | 116.11 | 114.93 | 115.77 | 115.77 | 24,413 |
| 25 abr 2024 | 114.63 | 115.74 | 113.67 | 115.67 | 115.67 | 33,399 |
| 24 abr 2024 | 115.24 | 116.09 | 114.77 | 115.62 | 115.62 | 19,885 |
| 23 abr 2024 | 114.00 | 115.49 | 114.00 | 115.11 | 115.11 | 25,200 |
| 22 abr 2024 | 112.99 | 114.42 | 112.09 | 113.95 | 113.95 | 44,102 |
| 19 abr 2024 | 111.86 | 112.91 | 111.82 | 112.50 | 112.50 | 23,810 |
| 18 abr 2024 | 113.21 | 113.69 | 112.00 | 112.20 | 112.20 | 16,521 |
| 17 abr 2024 | 114.51 | 114.74 | 112.76 | 112.85 | 112.85 | 98,694 |
| 16 abr 2024 | 114.21 | 114.46 | 113.22 | 114.06 | 114.06 | 42,710 |
| 15 abr 2024 | 116.90 | 116.90 | 114.58 | 114.84 | 114.84 | 15,703 |
| 12 abr 2024 | 117.06 | 117.68 | 115.84 | 115.91 | 115.91 | 20,723 |
| 11 abr 2024 | 118.47 | 118.47 | 116.77 | 117.53 | 117.53 | 38,792 |
| 10 abr 2024 | 117.65 | 118.13 | 117.07 | 117.73 | 117.73 | 63,935 |
| 09 abr 2024 | 120.13 | 120.13 | 118.23 | 119.42 | 119.42 | 43,641 |
| 08 abr 2024 | 119.81 | 119.81 | 119.19 | 119.48 | 119.48 | 17,753 |
| 05 abr 2024 | 118.21 | 119.37 | 118.15 | 119.22 | 119.22 | 17,460 |
| 04 abr 2024 | 120.29 | 120.29 | 117.60 | 117.99 | 117.99 | 48,105 |
| 03 abr 2024 | 118.09 | 119.26 | 118.09 | 119.23 | 119.23 | 27,064 |
| 02 abr 2024 | 119.28 | 119.28 | 117.81 | 118.49 | 118.49 | 17,957 |
| 01 abr 2024 | 121.50 | 121.50 | 119.78 | 120.05 | 120.05 | 106,782 |
| 28 mar 2024 | 120.15 | 120.78 | 120.07 | 120.28 | 120.28 | 23,056 |
| 27 mar 2024 | 118.35 | 119.79 | 118.35 | 119.79 | 119.79 | 21,129 |
| 26 mar 2024 | 118.86 | 118.86 | 117.87 | 117.89 | 117.89 | 22,552 |
| 25 mar 2024 | 118.23 | 118.42 | 118.04 | 118.04 | 118.04 | 25,822 |
| 22 mar 2024 | 119.49 | 119.49 | 117.38 | 117.92 | 117.92 | 57,489 |
| 21 mar 2024 | 117.94 | 118.60 | 117.48 | 118.59 | 118.59 | 59,102 |
| 20 mar 2024 | 115.51 | 117.29 | 115.07 | 117.18 | 117.18 | 27,843 |
| 19 mar 2024 | 114.49 | 115.24 | 114.09 | 115.24 | 115.24 | 18,364 |
| 18 mar 2024 | 115.86 | 115.86 | 114.12 | 114.14 | 114.14 | 8,478 |
| 18 mar 2024 | 0.27605 Dividendo | |||||
| 15 mar 2024 | 114.94 | 115.15 | 114.47 | 114.57 | 114.29 | 7,864 |
| 14 mar 2024 | 116.85 | 116.85 | 113.88 | 114.64 | 114.36 | 13,610 |
| 13 mar 2024 | 114.21 | 116.09 | 114.21 | 115.95 | 115.67 | 15,222 |
| 12 mar 2024 | 113.44 | 114.36 | 112.99 | 114.26 | 113.98 | 18,396 |
| 11 mar 2024 | 112.97 | 113.03 | 111.75 | 112.94 | 112.67 | 12,707 |
| 08 mar 2024 | 115.56 | 115.64 | 113.28 | 113.81 | 113.54 | 19,650 |
| 07 mar 2024 | 114.49 | 114.79 | 113.96 | 114.68 | 114.40 | 14,027 |
| 06 mar 2024 | 113.40 | 113.78 | 112.75 | 113.12 | 112.85 | 50,077 |
| 05 mar 2024 | 112.61 | 112.63 | 111.57 | 112.28 | 112.01 | 11,585 |
| 04 mar 2024 | 112.56 | 113.87 | 112.43 | 112.56 | 112.29 | 14,361 |
| 01 mar 2024 | 110.55 | 111.32 | 110.17 | 111.31 | 111.04 | 11,999 |
| 29 feb 2024 | 109.75 | 109.89 | 108.89 | 109.85 | 109.59 | 13,243 |
| 28 feb 2024 | 108.00 | 108.83 | 108.00 | 108.53 | 108.27 | 13,573 |
| 27 feb 2024 | 109.47 | 109.47 | 108.44 | 108.90 | 108.64 | 11,051 |
| 26 feb 2024 | 108.39 | 108.83 | 108.14 | 108.65 | 108.39 | 12,915 |
| 23 feb 2024 | 108.60 | 108.60 | 107.50 | 108.29 | 108.03 | 20,705 |
| 22 feb 2024 | 106.93 | 108.96 | 106.71 | 108.90 | 108.64 | 32,841 |
| 21 feb 2024 | 104.86 | 105.98 | 104.86 | 105.98 | 105.72 | 10,161 |
| 20 feb 2024 | 106.80 | 106.80 | 104.02 | 104.89 | 104.64 | 11,917 |
| 16 feb 2024 | 108.85 | 108.85 | 106.43 | 106.43 | 106.18 | 57,227 |
| 15 feb 2024 | 106.85 | 107.97 | 106.33 | 107.97 | 107.71 | 16,774 |
| 14 feb 2024 | 103.94 | 104.95 | 103.60 | 104.92 | 104.67 | 11,168 |
| 13 feb 2024 | 104.17 | 104.17 | 102.15 | 103.05 | 102.80 | 13,449 |
| 12 feb 2024 | 104.70 | 105.48 | 104.22 | 105.01 | 104.76 | 12,450 |
| 09 feb 2024 | 103.00 | 103.56 | 102.71 | 103.34 | 103.09 | 17,284 |
| 08 feb 2024 | 100.97 | 102.62 | 100.97 | 102.62 | 102.37 | 14,071 |
| 07 feb 2024 | 100.25 | 101.30 | 100.25 | 100.98 | 100.74 | 61,714 |
| 06 feb 2024 | 99.55 | 99.97 | 99.41 | 99.97 | 99.73 | 17,794 |
| 05 feb 2024 | 98.95 | 99.56 | 98.11 | 99.34 | 99.11 | 6,792 |
| 02 feb 2024 | 98.38 | 100.04 | 98.38 | 99.65 | 99.41 | 18,987 |
| 01 feb 2024 | 99.90 | 99.90 | 98.15 | 99.74 | 99.50 | 10,624 |
| 31 ene 2024 | 100.32 | 100.32 | 98.34 | 98.34 | 98.10 | 9,160 |
| 30 ene 2024 | 100.02 | 100.39 | 99.35 | 100.14 | 99.90 | 11,530 |
| 29 ene 2024 | 98.98 | 99.98 | 98.52 | 99.98 | 99.74 | 11,486 |
| 26 ene 2024 | 98.71 | 99.21 | 98.28 | 98.75 | 98.51 | 16,949 |
| 25 ene 2024 | 99.01 | 99.01 | 98.08 | 98.74 | 98.50 | 6,752 |
| 24 ene 2024 | 98.96 | 98.98 | 97.75 | 97.95 | 97.71 | 16,064 |
| 23 ene 2024 | 99.51 | 99.51 | 97.69 | 98.16 | 97.92 | 10,112 |
| 22 ene 2024 | 98.24 | 98.73 | 98.21 | 98.63 | 98.39 | 58,158 |
| 19 ene 2024 | 97.27 | 97.53 | 96.13 | 97.26 | 97.03 | 28,809 |
| 18 ene 2024 | 96.45 | 96.45 | 95.24 | 96.14 | 95.91 | 10,674 |
| 17 ene 2024 | 95.17 | 95.54 | 95.17 | 95.44 | 95.21 | 6,845 |
| 16 ene 2024 | 96.47 | 96.84 | 95.58 | 95.89 | 95.66 | 11,279 |
| 12 ene 2024 | 97.69 | 97.76 | 96.49 | 96.82 | 96.59 | 6,554 |
| 11 ene 2024 | 96.94 | 96.94 | 95.98 | 96.87 | 96.63 | 11,307 |
| 10 ene 2024 | 96.93 | 96.98 | 96.28 | 96.79 | 96.56 | 10,394 |
| 09 ene 2024 | 96.42 | 96.99 | 96.24 | 96.72 | 96.49 | 11,599 |
| 08 ene 2024 | 96.41 | 97.34 | 96.04 | 97.34 | 97.11 | 12,876 |
| 05 ene 2024 | 95.70 | 96.30 | 95.40 | 95.91 | 95.68 | 6,030 |
| 04 ene 2024 | 96.30 | 96.61 | 95.58 | 95.58 | 95.35 | 41,714 |
| 03 ene 2024 | 97.85 | 97.85 | 96.20 | 96.20 | 95.97 | 23,754 |
| 02 ene 2024 | 98.48 | 99.10 | 97.73 | 98.14 | 97.90 | 16,317 |
| 29 dic 2023 | 99.31 | 99.46 | 98.38 | 98.39 | 98.15 | 7,055 |
| 28 dic 2023 | 100.02 | 100.02 | 99.21 | 99.33 | 99.09 | 9,924 |
| 27 dic 2023 | 100.82 | 100.82 | 99.92 | 99.94 | 99.70 | 51,347 |
| 26 dic 2023 | 99.49 | 100.48 | 99.48 | 100.48 | 100.24 | 9,360 |
| 22 dic 2023 | 99.86 | 99.95 | 98.91 | 99.39 | 99.15 | 24,063 |
| 21 dic 2023 | 98.43 | 99.09 | 98.21 | 99.09 | 98.86 | 40,292 |
| 20 dic 2023 | 100.27 | 100.27 | 98.14 | 98.14 | 97.91 | 63,493 |
| 19 dic 2023 | 98.20 | 99.57 | 98.12 | 99.54 | 99.30 | 18,185 |
| 18 dic 2023 | 99.27 | 99.27 | 97.74 | 97.96 | 97.72 | 70,508 |
| *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.