U.S. markets open in 7 hours 21 minutes
F S&P 500
5,482.50 +5.75 (+0.10%) F Dow Jones
39,161.00 +14.00 (+0.04%) F Nasdaq
19,806.50 +43.25 (+0.22%) E-mini Russell 2000 Index Futur
2,044.00 +4.30 (+0.21%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,378.30 +9.30 (+0.39%)
First Trust S&P International Dividend Aristocrats ETF (FID)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 16.05 | 16.08 | 16.03 | 16.07 | 16.07 | 39,200 |
| 18 jun 2024 | 16.03 | 16.10 | 16.00 | 16.10 | 16.10 | 6,600 |
| 17 jun 2024 | 15.95 | 16.03 | 15.87 | 16.01 | 16.01 | 11,700 |
| 14 jun 2024 | 15.95 | 15.97 | 15.90 | 15.97 | 15.97 | 3,300 |
| 13 jun 2024 | 16.15 | 16.15 | 16.00 | 16.08 | 16.08 | 125,200 |
| 12 jun 2024 | 16.39 | 16.40 | 16.24 | 16.24 | 16.24 | 5,200 |
| 11 jun 2024 | 16.08 | 16.14 | 16.07 | 16.09 | 16.09 | 29,500 |
| 10 jun 2024 | 16.15 | 16.29 | 16.15 | 16.27 | 16.27 | 7,400 |
| 07 jun 2024 | 16.23 | 16.25 | 16.20 | 16.21 | 16.21 | 5,300 |
| 06 jun 2024 | 16.33 | 16.37 | 16.31 | 16.34 | 16.34 | 3,200 |
| 05 jun 2024 | 16.38 | 16.38 | 16.29 | 16.33 | 16.33 | 4,700 |
| 04 jun 2024 | 16.36 | 16.42 | 16.30 | 16.42 | 16.42 | 9,100 |
| 03 jun 2024 | 16.35 | 16.40 | 16.30 | 16.40 | 16.40 | 9,200 |
| 31 may 2024 | 16.24 | 16.30 | 16.23 | 16.30 | 16.30 | 13,300 |
| 30 may 2024 | 16.15 | 16.27 | 16.15 | 16.24 | 16.24 | 4,300 |
| 29 may 2024 | 16.13 | 16.14 | 16.07 | 16.11 | 16.11 | 9,300 |
| 28 may 2024 | 16.51 | 16.51 | 16.31 | 16.39 | 16.39 | 7,000 |
| 24 may 2024 | 16.38 | 16.41 | 16.35 | 16.40 | 16.40 | 4,400 |
| 23 may 2024 | 16.39 | 16.39 | 16.26 | 16.27 | 16.27 | 4,600 |
| 22 may 2024 | 16.49 | 16.49 | 16.41 | 16.45 | 16.45 | 12,000 |
| 21 may 2024 | 16.57 | 16.59 | 16.52 | 16.57 | 16.57 | 51,700 |
| 20 may 2024 | 16.60 | 16.66 | 16.57 | 16.60 | 16.60 | 13,800 |
| 17 may 2024 | 16.54 | 16.63 | 16.50 | 16.60 | 16.60 | 13,300 |
| 16 may 2024 | 16.53 | 16.60 | 16.53 | 16.59 | 16.59 | 19,900 |
| 15 may 2024 | 16.50 | 16.55 | 16.45 | 16.55 | 16.55 | 12,100 |
| 14 may 2024 | 16.38 | 16.39 | 16.34 | 16.37 | 16.37 | 5,400 |
| 13 may 2024 | 16.35 | 16.42 | 16.32 | 16.35 | 16.35 | 20,100 |
| 10 may 2024 | 16.39 | 16.39 | 16.31 | 16.36 | 16.36 | 8,500 |
| 09 may 2024 | 16.16 | 16.28 | 16.16 | 16.28 | 16.28 | 19,600 |
| 08 may 2024 | 16.06 | 16.12 | 16.06 | 16.08 | 16.08 | 3,800 |
| 07 may 2024 | 16.11 | 16.13 | 16.04 | 16.11 | 16.11 | 10,200 |
| 06 may 2024 | 16.00 | 16.04 | 15.97 | 16.02 | 16.02 | 8,500 |
| 03 may 2024 | 15.90 | 15.93 | 15.88 | 15.93 | 15.93 | 4,800 |
| 02 may 2024 | 15.70 | 15.84 | 15.70 | 15.84 | 15.84 | 7,600 |
| 01 may 2024 | 15.55 | 15.64 | 15.49 | 15.55 | 15.55 | 5,000 |
| 30 abr 2024 | 15.68 | 15.70 | 15.56 | 15.56 | 15.56 | 20,700 |
| 29 abr 2024 | 15.65 | 15.77 | 15.65 | 15.75 | 15.75 | 8,200 |
| 26 abr 2024 | 15.72 | 15.72 | 15.54 | 15.59 | 15.59 | 34,300 |
| 25 abr 2024 | 15.42 | 15.57 | 15.40 | 15.53 | 15.53 | 31,400 |
| 24 abr 2024 | 15.57 | 15.57 | 15.48 | 15.51 | 15.51 | 9,200 |
| 23 abr 2024 | 15.54 | 15.62 | 15.51 | 15.58 | 15.58 | 18,700 |
| 22 abr 2024 | 15.45 | 15.53 | 15.40 | 15.52 | 15.52 | 15,200 |
| 19 abr 2024 | 15.29 | 15.36 | 15.28 | 15.34 | 15.34 | 6,400 |
| 18 abr 2024 | 15.28 | 15.34 | 15.22 | 15.28 | 15.28 | 25,800 |
| 17 abr 2024 | 15.32 | 15.32 | 15.19 | 15.25 | 15.25 | 8,800 |
| 16 abr 2024 | 15.22 | 15.25 | 15.18 | 15.24 | 15.24 | 12,800 |
| 15 abr 2024 | 15.55 | 15.55 | 15.37 | 15.37 | 15.37 | 17,700 |
| 12 abr 2024 | 15.58 | 15.58 | 15.46 | 15.46 | 15.46 | 11,100 |
| 11 abr 2024 | 15.72 | 15.73 | 15.57 | 15.72 | 15.72 | 12,000 |
| 10 abr 2024 | 15.74 | 15.74 | 15.63 | 15.68 | 15.68 | 15,000 |
| 09 abr 2024 | 15.93 | 15.93 | 15.82 | 15.91 | 15.91 | 5,800 |
| 08 abr 2024 | 15.84 | 15.86 | 15.78 | 15.82 | 15.82 | 12,700 |
| 05 abr 2024 | 15.72 | 15.80 | 15.72 | 15.75 | 15.75 | 5,700 |
| 04 abr 2024 | 15.97 | 15.97 | 15.74 | 15.79 | 15.79 | 9,600 |
| 03 abr 2024 | 15.73 | 15.99 | 15.73 | 15.83 | 15.83 | 96,700 |
| 02 abr 2024 | 15.78 | 15.79 | 15.75 | 15.77 | 15.77 | 10,700 |
| 01 abr 2024 | 15.92 | 15.92 | 15.79 | 15.83 | 15.83 | 11,100 |
| 28 mar 2024 | 15.92 | 15.96 | 15.91 | 15.95 | 15.95 | 10,500 |
| 27 mar 2024 | 15.87 | 15.94 | 15.87 | 15.94 | 15.94 | 11,400 |
| 26 mar 2024 | 15.87 | 15.93 | 15.82 | 15.82 | 15.82 | 59,600 |
| 25 mar 2024 | 15.84 | 15.89 | 15.83 | 15.83 | 15.83 | 8,100 |
| 22 mar 2024 | 15.91 | 15.95 | 15.86 | 15.86 | 15.86 | 7,700 |
| 21 mar 2024 | 15.98 | 15.99 | 15.91 | 15.94 | 15.94 | 7,100 |
| 21 mar 2024 | 0.032 Dividendo | |||||
| 20 mar 2024 | 15.83 | 16.00 | 15.83 | 15.97 | 15.94 | 7,100 |
| 19 mar 2024 | 15.78 | 15.90 | 15.78 | 15.87 | 15.84 | 4,800 |
| 18 mar 2024 | 15.85 | 15.85 | 15.77 | 15.80 | 15.77 | 6,200 |
| 15 mar 2024 | 15.91 | 15.91 | 15.83 | 15.87 | 15.84 | 23,000 |
| 14 mar 2024 | 15.83 | 15.85 | 15.80 | 15.85 | 15.82 | 4,100 |
| 13 mar 2024 | 16.03 | 16.03 | 15.96 | 15.98 | 15.95 | 10,800 |
| 12 mar 2024 | 15.98 | 16.02 | 15.97 | 16.00 | 15.97 | 11,000 |
| 11 mar 2024 | 15.87 | 15.92 | 15.86 | 15.91 | 15.88 | 8,800 |
| 08 mar 2024 | 15.99 | 16.00 | 15.95 | 15.96 | 15.93 | 5,200 |
| 07 mar 2024 | 15.89 | 15.95 | 15.87 | 15.91 | 15.88 | 16,400 |
| 06 mar 2024 | 15.78 | 15.83 | 15.78 | 15.81 | 15.78 | 34,000 |
| 05 mar 2024 | 15.64 | 15.70 | 15.63 | 15.63 | 15.60 | 36,900 |
| 04 mar 2024 | 15.67 | 15.68 | 15.63 | 15.63 | 15.60 | 19,800 |
| 01 mar 2024 | 15.68 | 15.76 | 15.66 | 15.75 | 15.72 | 25,200 |
| 29 feb 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.57 | 9,900 |
| 28 feb 2024 | 15.62 | 15.66 | 15.61 | 15.64 | 15.61 | 5,100 |
| 27 feb 2024 | 15.71 | 15.74 | 15.67 | 15.73 | 15.70 | 8,200 |
| 26 feb 2024 | 15.76 | 15.76 | 15.61 | 15.65 | 15.62 | 13,500 |
| 23 feb 2024 | 15.79 | 15.82 | 15.73 | 15.78 | 15.75 | 14,100 |
| 22 feb 2024 | 15.74 | 15.80 | 15.71 | 15.77 | 15.74 | 11,600 |
| 21 feb 2024 | 15.64 | 15.71 | 15.63 | 15.70 | 15.67 | 19,600 |
| 20 feb 2024 | 15.48 | 15.67 | 15.48 | 15.63 | 15.60 | 222,800 |
| 16 feb 2024 | 15.54 | 15.64 | 15.54 | 15.60 | 15.57 | 31,600 |
| 15 feb 2024 | 15.48 | 15.60 | 15.46 | 15.55 | 15.52 | 17,700 |
| 14 feb 2024 | 15.26 | 15.31 | 15.25 | 15.29 | 15.26 | 23,000 |
| 13 feb 2024 | 15.28 | 15.30 | 15.12 | 15.16 | 15.13 | 15,700 |
| 12 feb 2024 | 15.42 | 15.51 | 15.42 | 15.46 | 15.43 | 25,800 |
| 09 feb 2024 | 15.30 | 15.35 | 15.30 | 15.35 | 15.32 | 11,500 |
| 08 feb 2024 | 15.39 | 15.39 | 15.31 | 15.32 | 15.29 | 10,600 |
| 07 feb 2024 | 15.47 | 15.50 | 15.42 | 15.44 | 15.41 | 63,400 |
| 06 feb 2024 | 15.44 | 15.52 | 15.40 | 15.50 | 15.47 | 16,800 |
| 05 feb 2024 | 15.47 | 15.51 | 15.41 | 15.47 | 15.44 | 9,000 |
| 02 feb 2024 | 15.59 | 15.65 | 15.53 | 15.60 | 15.57 | 39,700 |
| 01 feb 2024 | 15.69 | 15.78 | 15.62 | 15.75 | 15.72 | 45,000 |
| 31 ene 2024 | 15.77 | 15.82 | 15.65 | 15.67 | 15.64 | 4,900 |
| 30 ene 2024 | 15.80 | 15.81 | 15.71 | 15.78 | 15.75 | 47,000 |
| *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. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.