U.S. markets closed
F S&P 500
5,537.00 +15.50 (+0.28%) F Dow Jones
39,523.00 +54.00 (+0.14%) F Nasdaq
19,999.25 +72.00 (+0.36%) E-mini Russell 2000 Index Futur
2,074.60 +9.60 (+0.46%) Petróleo
81.88 +0.34 (+0.42%) Oro
2,337.10 -2.50 (-0.11%)
Franklin FTSE Japan ETF (FLJP)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 28.74 | 28.90 | 28.64 | 28.76 | 28.76 | 808,200 |
| 27 jun 2024 | 28.48 | 28.58 | 28.46 | 28.53 | 28.53 | 1,182,800 |
| 26 jun 2024 | 28.34 | 28.45 | 28.33 | 28.40 | 28.40 | 764,600 |
| 25 jun 2024 | 28.44 | 28.53 | 28.35 | 28.49 | 28.49 | 3,083,900 |
| 24 jun 2024 | 28.17 | 28.23 | 28.06 | 28.08 | 28.08 | 2,090,800 |
| 21 jun 2024 | 27.90 | 27.92 | 27.82 | 27.82 | 27.82 | 723,600 |
| 21 jun 2024 | 1.027 Dividendo | |||||
| 20 jun 2024 | 29.10 | 29.13 | 28.95 | 29.07 | 28.04 | 443,900 |
| 18 jun 2024 | 29.06 | 29.19 | 29.06 | 29.19 | 28.16 | 425,100 |
| 17 jun 2024 | 28.99 | 29.20 | 28.91 | 29.16 | 28.13 | 385,900 |
| 14 jun 2024 | 29.37 | 29.44 | 29.27 | 29.40 | 28.36 | 468,400 |
| 13 jun 2024 | 29.48 | 29.48 | 29.26 | 29.38 | 28.34 | 549,000 |
| 12 jun 2024 | 30.10 | 30.17 | 29.88 | 29.88 | 28.82 | 848,300 |
| 11 jun 2024 | 29.83 | 29.83 | 29.67 | 29.77 | 28.72 | 940,100 |
| 10 jun 2024 | 29.97 | 30.14 | 29.94 | 30.08 | 29.02 | 306,400 |
| 07 jun 2024 | 29.86 | 30.00 | 29.77 | 29.82 | 28.77 | 894,300 |
| 06 jun 2024 | 30.05 | 30.05 | 29.93 | 30.05 | 28.99 | 484,200 |
| 05 jun 2024 | 29.99 | 30.10 | 29.84 | 30.10 | 29.04 | 811,400 |
| 04 jun 2024 | 30.22 | 30.28 | 30.09 | 30.19 | 29.12 | 808,500 |
| 03 jun 2024 | 30.19 | 30.25 | 30.06 | 30.17 | 29.10 | 1,326,500 |
| 31 may 2024 | 30.00 | 30.01 | 29.78 | 30.00 | 28.94 | 5,695,400 |
| 30 may 2024 | 29.61 | 29.66 | 29.50 | 29.60 | 28.55 | 1,406,600 |
| 29 may 2024 | 29.45 | 29.47 | 29.29 | 29.32 | 28.28 | 523,200 |
| 28 may 2024 | 30.03 | 30.03 | 29.83 | 29.91 | 28.85 | 369,300 |
| 24 may 2024 | 29.72 | 29.79 | 29.67 | 29.76 | 28.71 | 424,600 |
| 23 may 2024 | 29.87 | 29.87 | 29.39 | 29.42 | 28.38 | 561,200 |
| 22 may 2024 | 29.63 | 29.69 | 29.52 | 29.58 | 28.53 | 516,400 |
| 21 may 2024 | 29.99 | 30.03 | 29.86 | 29.95 | 28.89 | 302,700 |
| 20 may 2024 | 30.09 | 30.21 | 30.06 | 30.10 | 29.04 | 356,100 |
| 17 may 2024 | 29.96 | 30.00 | 29.85 | 29.91 | 28.85 | 976,600 |
| 16 may 2024 | 29.98 | 29.98 | 29.72 | 29.75 | 28.70 | 1,143,000 |
| 15 may 2024 | 29.90 | 30.04 | 29.78 | 30.02 | 28.96 | 1,195,500 |
| 14 may 2024 | 29.66 | 29.75 | 29.61 | 29.75 | 28.70 | 598,200 |
| 13 may 2024 | 29.58 | 29.64 | 29.51 | 29.56 | 28.52 | 2,677,300 |
| 10 may 2024 | 29.79 | 29.79 | 29.61 | 29.65 | 28.60 | 720,600 |
| 09 may 2024 | 29.54 | 29.82 | 29.54 | 29.81 | 28.76 | 1,186,500 |
| 08 may 2024 | 29.54 | 29.69 | 29.53 | 29.68 | 28.63 | 583,300 |
| 07 may 2024 | 30.06 | 30.10 | 29.97 | 30.02 | 28.96 | 867,800 |
| 06 may 2024 | 30.25 | 30.35 | 30.25 | 30.34 | 29.27 | 461,100 |
| 03 may 2024 | 30.15 | 30.18 | 29.95 | 30.18 | 29.11 | 305,300 |
| 02 may 2024 | 29.74 | 29.88 | 29.60 | 29.84 | 28.79 | 659,300 |
| 01 may 2024 | 29.32 | 29.58 | 29.21 | 29.22 | 28.19 | 426,500 |
| 30 abr 2024 | 29.60 | 29.65 | 29.29 | 29.29 | 28.26 | 354,100 |
| 29 abr 2024 | 29.48 | 29.63 | 29.41 | 29.51 | 28.47 | 669,000 |
| 26 abr 2024 | 29.14 | 29.29 | 29.13 | 29.26 | 28.23 | 563,900 |
| 25 abr 2024 | 28.79 | 29.06 | 28.72 | 29.00 | 27.98 | 2,007,300 |
| 24 abr 2024 | 29.56 | 29.56 | 29.34 | 29.45 | 28.41 | 350,900 |
| 23 abr 2024 | 29.20 | 29.39 | 29.18 | 29.37 | 28.33 | 496,000 |
| 22 abr 2024 | 29.17 | 29.39 | 29.11 | 29.30 | 28.26 | 493,800 |
| 19 abr 2024 | 29.09 | 29.16 | 28.95 | 29.02 | 27.99 | 724,600 |
| 18 abr 2024 | 29.31 | 29.39 | 29.14 | 29.17 | 28.14 | 1,046,200 |
| 17 abr 2024 | 29.37 | 29.38 | 29.15 | 29.25 | 28.22 | 1,712,500 |
| 16 abr 2024 | 29.62 | 29.68 | 29.48 | 29.53 | 28.49 | 606,600 |
| 15 abr 2024 | 30.34 | 30.42 | 29.94 | 29.98 | 28.92 | 377,000 |
| 12 abr 2024 | 30.32 | 30.36 | 30.08 | 30.10 | 29.04 | 554,000 |
| 11 abr 2024 | 30.44 | 30.53 | 30.19 | 30.47 | 29.39 | 404,300 |
| 10 abr 2024 | 30.28 | 30.35 | 30.10 | 30.23 | 29.16 | 527,100 |
| 09 abr 2024 | 30.83 | 30.83 | 30.57 | 30.70 | 29.62 | 481,100 |
| 08 abr 2024 | 30.60 | 30.69 | 30.57 | 30.58 | 29.50 | 415,900 |
| 05 abr 2024 | 30.35 | 30.48 | 30.30 | 30.43 | 29.35 | 1,263,100 |
| 04 abr 2024 | 30.72 | 30.75 | 30.28 | 30.29 | 29.22 | 1,177,800 |
| 03 abr 2024 | 30.39 | 30.64 | 30.39 | 30.61 | 29.53 | 871,100 |
| 02 abr 2024 | 30.32 | 30.39 | 30.24 | 30.37 | 29.30 | 448,300 |
| 01 abr 2024 | 30.56 | 30.62 | 30.47 | 30.56 | 29.48 | 435,700 |
| 28 mar 2024 | 30.93 | 31.08 | 30.90 | 31.03 | 29.93 | 710,200 |
| 27 mar 2024 | 31.10 | 31.15 | 31.00 | 31.15 | 30.05 | 500,000 |
| 26 mar 2024 | 31.06 | 31.12 | 30.99 | 31.00 | 29.90 | 389,900 |
| 25 mar 2024 | 30.88 | 30.94 | 30.84 | 30.87 | 29.78 | 471,900 |
| 22 mar 2024 | 31.29 | 31.30 | 31.18 | 31.23 | 30.13 | 141,700 |
| 21 mar 2024 | 31.13 | 31.23 | 31.13 | 31.17 | 30.07 | 304,800 |
| 20 mar 2024 | 30.88 | 31.07 | 30.80 | 31.07 | 29.97 | 261,100 |
| 19 mar 2024 | 30.70 | 30.87 | 30.64 | 30.83 | 29.74 | 449,600 |
| 18 mar 2024 | 30.64 | 30.72 | 30.56 | 30.67 | 29.59 | 315,100 |
| 15 mar 2024 | 30.18 | 30.28 | 30.14 | 30.25 | 29.18 | 351,200 |
| 14 mar 2024 | 30.32 | 30.32 | 29.94 | 30.05 | 28.99 | 514,000 |
| 13 mar 2024 | 30.09 | 30.19 | 30.01 | 30.14 | 29.08 | 337,500 |
| 12 mar 2024 | 30.23 | 30.43 | 30.12 | 30.39 | 29.32 | 617,500 |
| 11 mar 2024 | 30.34 | 30.35 | 30.17 | 30.23 | 29.16 | 530,300 |
| 08 mar 2024 | 31.11 | 31.12 | 30.87 | 30.90 | 29.81 | 379,300 |
| 07 mar 2024 | 30.94 | 30.99 | 30.86 | 30.96 | 29.87 | 438,900 |
| 06 mar 2024 | 30.90 | 31.06 | 30.84 | 30.93 | 29.84 | 476,900 |
| 05 mar 2024 | 30.56 | 30.64 | 30.39 | 30.46 | 29.38 | 273,700 |
| 04 mar 2024 | 30.32 | 30.36 | 30.25 | 30.30 | 29.23 | 901,900 |
| 01 mar 2024 | 30.33 | 30.50 | 30.26 | 30.45 | 29.37 | 441,200 |
| 29 feb 2024 | 30.06 | 30.10 | 29.85 | 30.01 | 28.95 | 1,633,500 |
| 28 feb 2024 | 29.80 | 29.88 | 29.78 | 29.83 | 28.78 | 322,700 |
| 27 feb 2024 | 29.99 | 30.03 | 29.94 | 30.02 | 28.96 | 743,500 |
| 26 feb 2024 | 30.03 | 30.03 | 29.87 | 29.93 | 28.87 | 3,560,500 |
| 23 feb 2024 | 29.97 | 30.04 | 29.93 | 29.97 | 28.91 | 327,000 |
| 22 feb 2024 | 29.87 | 29.94 | 29.79 | 29.91 | 28.85 | 609,400 |
| 21 feb 2024 | 29.47 | 29.53 | 29.36 | 29.47 | 28.43 | 225,800 |
| 20 feb 2024 | 29.50 | 29.56 | 29.39 | 29.50 | 28.46 | 767,400 |
| 16 feb 2024 | 29.31 | 29.48 | 29.27 | 29.34 | 28.30 | 234,100 |
| 15 feb 2024 | 29.19 | 29.38 | 29.16 | 29.36 | 28.32 | 530,400 |
| 14 feb 2024 | 29.00 | 29.11 | 28.93 | 29.09 | 28.06 | 551,200 |
| 13 feb 2024 | 29.16 | 29.18 | 28.88 | 28.98 | 27.96 | 1,066,900 |
| 12 feb 2024 | 28.98 | 29.17 | 28.98 | 29.09 | 28.06 | 242,200 |
| 09 feb 2024 | 28.86 | 28.95 | 28.78 | 28.95 | 27.93 | 320,600 |
| 08 feb 2024 | 28.82 | 28.85 | 28.66 | 28.83 | 27.81 | 323,000 |
| 07 feb 2024 | 28.98 | 29.00 | 28.90 | 28.96 | 27.94 | 633,900 |
| *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.