U.S. markets closed

First Trust Dow Jones International Internet ETF (FDNI)

NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
24.10-0.13 (-0.54%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202424.0424.1724.0124.1024.106,100
13 jun 202424.4224.4224.2224.2324.231,800
12 jun 202424.5424.6524.5424.6524.652,700
11 jun 202424.1924.1924.0724.0724.074,800
10 jun 202424.2524.2824.2324.2324.231,000
07 jun 202424.2124.2123.9923.9923.9910,500
06 jun 202424.5324.5324.5224.5324.53900
05 jun 202424.6824.6824.3324.5324.53900
04 jun 202424.1724.2524.1724.2524.25700
03 jun 202423.7124.2323.7124.0924.091,700
31 may 202424.0024.0024.0024.0024.00500
30 may 202424.1824.3024.1824.2424.243,300
29 may 202424.0424.0824.0424.0824.081,000
28 may 202424.4224.4524.4224.4524.45300
24 may 202424.1624.7324.1624.6824.681,300
23 may 202424.8724.8724.5124.5724.5716,000
22 may 202424.9524.9524.8124.8124.81900
21 may 202425.1125.1925.0725.1925.191,800
20 may 202425.4825.5025.3625.3825.382,200
17 may 202425.3425.6625.3425.5525.553,700
16 may 202425.3125.5525.3125.5025.504,400
15 may 202424.9525.2024.9525.2025.201,800
14 may 202424.7224.8324.7224.8324.835,900
13 may 202424.5724.8024.5724.6924.692,500
10 may 202424.1724.2124.1724.2024.20800
09 may 202424.2524.4024.2524.3924.391,700
08 may 202424.2124.2123.8624.0824.084,800
07 may 202424.6524.7324.6224.7324.732,700
06 may 202425.0125.0124.9424.9724.972,200
03 may 202424.8024.8624.6624.8624.863,100
02 may 202423.8324.5423.8324.4124.412,700
01 may 202423.0323.4423.0323.1423.141,500
30 abr 202423.1623.1622.9922.9922.991,600
29 abr 202423.4623.5723.4623.5723.572,100
26 abr 202423.2523.6823.2523.5223.521,900
25 abr 202422.9523.2522.9523.1923.192,400
24 abr 202423.4023.5223.3323.4423.4420,900
23 abr 202423.1423.3923.1423.3323.333,800
22 abr 202422.4222.6222.4222.6222.624,700
19 abr 202421.8121.9321.8121.8421.845,100
18 abr 202422.0922.1821.9521.9821.9812,900
17 abr 202422.0022.0021.8221.8621.868,200
16 abr 202422.0122.0921.9622.0222.023,300
15 abr 202422.2922.2922.0022.0022.002,900
12 abr 202422.3222.3222.2422.2722.27900
11 abr 202422.9523.0022.8123.0023.002,200
10 abr 202422.9622.9622.7922.8222.821,100
09 abr 202423.1123.1222.9523.0923.0914,300
08 abr 202423.0023.0022.9722.9922.99700
05 abr 202422.9023.0222.9022.9822.983,600
04 abr 202423.2523.2522.8522.8522.85500
03 abr 202423.1323.1923.1323.1923.193,900
02 abr 202423.4023.4022.8623.0523.05900
01 abr 202423.2523.3623.1123.1923.1911,100
28 mar 202422.9623.0022.9022.9022.901,500
27 mar 202422.7322.7922.6822.7922.791,100
26 mar 202422.8622.9222.7622.7622.762,000
25 mar 202422.7322.7622.7222.7222.721,400
22 mar 202422.8622.8622.7022.7322.7326,600
21 mar 202423.2223.2222.8422.8922.892,300
20 mar 202422.7523.2122.7523.2123.213,300
19 mar 202422.7022.7622.6822.7622.76200
18 mar 202422.8322.8322.7022.7622.761,500
15 mar 202422.6922.6922.6422.6422.64300
14 mar 202423.0023.0022.6722.8322.8311,000
13 mar 202423.3923.3923.1823.1823.182,200
12 mar 202422.8622.9922.8522.9222.923,300
11 mar 202422.4322.5022.3922.3922.39900
08 mar 202422.3422.3622.0922.0922.092,900
07 mar 202422.1522.2722.1522.2722.272,100
06 mar 202422.0022.3822.0022.1722.174,600
05 mar 202421.8321.8621.8321.8621.86300
04 mar 202422.3022.3022.1422.1422.141,900
01 mar 202422.5522.6522.5322.5522.557,000
29 feb 202422.4522.4522.1422.2022.208,200
28 feb 202422.2122.2622.1422.2122.212,600
27 feb 202422.6222.7222.6222.6422.64800
26 feb 202422.5022.5522.4222.4322.432,600
23 feb 202422.8822.8822.4722.6122.611,300
22 feb 202422.2622.6022.2622.4522.459,400
21 feb 202422.4722.4722.1522.2622.262,600
20 feb 202422.1222.2722.0822.2722.271,900
16 feb 202422.7122.8022.5422.5422.5414,200
15 feb 202421.8922.5921.8922.5622.563,200
14 feb 202422.1522.3121.9822.3122.3113,400
13 feb 202421.6522.0321.6421.6421.641,100
12 feb 202422.8322.8322.5522.6322.632,300
09 feb 202422.2022.4622.2022.3922.392,000
08 feb 202421.6722.2021.6722.0122.012,100
07 feb 202421.9622.0421.9622.0422.04400
06 feb 202421.9222.1921.9222.1922.193,600
05 feb 202421.2721.5521.2721.4021.402,300
02 feb 202421.2621.4021.2421.3821.385,500
01 feb 202421.3421.3621.2621.3121.311,700
31 ene 202421.3921.3921.1821.1821.181,300
30 ene 202421.5121.5121.3721.3921.392,200
29 ene 202421.4621.6521.4421.6521.65800
26 ene 202421.9222.0621.9221.9421.941,900
25 ene 202421.8822.0221.8822.0222.02400
24 ene 202422.0022.3722.0022.0722.073,800
*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...