U.S. markets open in 7 hours 39 minutes
F S&P 500
5,291.00 +5.75 (+0.11%) F Dow Jones
39,172.00 +19.00 (+0.05%) F Nasdaq
18,705.25 +9.00 (+0.05%) E-mini Russell 2000 Index Futur
2,058.00 +4.30 (+0.21%) Petróleo
76.78 -0.09 (-0.12%) Oro
2,336.60 -0.60 (-0.03%)
VanEck IG Floating Rate ETF (FLTR)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 25.48 | 25.50 | 25.46 | 25.48 | 25.48 | 1,190,900 |
| 22 may 2024 | 25.45 | 25.47 | 25.44 | 25.46 | 25.46 | 945,900 |
| 21 may 2024 | 25.46 | 25.46 | 25.45 | 25.45 | 25.45 | 367,400 |
| 20 may 2024 | 25.45 | 25.45 | 25.43 | 25.44 | 25.44 | 850,600 |
| 17 may 2024 | 25.45 | 25.45 | 25.44 | 25.44 | 25.44 | 272,200 |
| 16 may 2024 | 25.45 | 25.45 | 25.43 | 25.44 | 25.44 | 649,500 |
| 15 may 2024 | 25.45 | 25.45 | 25.43 | 25.44 | 25.44 | 491,800 |
| 14 may 2024 | 25.45 | 25.45 | 25.42 | 25.44 | 25.44 | 662,100 |
| 13 may 2024 | 25.43 | 25.44 | 25.43 | 25.44 | 25.44 | 354,700 |
| 10 may 2024 | 25.41 | 25.43 | 25.41 | 25.43 | 25.43 | 333,900 |
| 09 may 2024 | 25.41 | 25.41 | 25.40 | 25.41 | 25.41 | 444,800 |
| 08 may 2024 | 25.42 | 25.42 | 25.39 | 25.40 | 25.40 | 403,300 |
| 07 may 2024 | 25.41 | 25.41 | 25.39 | 25.40 | 25.40 | 701,300 |
| 06 may 2024 | 25.39 | 25.41 | 25.39 | 25.40 | 25.40 | 996,900 |
| 03 may 2024 | 25.39 | 25.41 | 25.38 | 25.39 | 25.39 | 1,168,500 |
| 02 may 2024 | 25.39 | 25.39 | 25.36 | 25.38 | 25.38 | 957,500 |
| 01 may 2024 | 25.36 | 25.37 | 25.35 | 25.36 | 25.36 | 1,074,500 |
| 01 may 2024 | 0.126 Dividendo | |||||
| 30 abr 2024 | 25.52 | 25.52 | 25.48 | 25.48 | 25.35 | 525,900 |
| 29 abr 2024 | 25.50 | 25.51 | 25.50 | 25.51 | 25.38 | 940,100 |
| 26 abr 2024 | 25.47 | 25.50 | 25.47 | 25.50 | 25.37 | 933,000 |
| 25 abr 2024 | 25.46 | 25.49 | 25.45 | 25.48 | 25.35 | 436,300 |
| 24 abr 2024 | 25.46 | 25.46 | 25.44 | 25.46 | 25.33 | 911,100 |
| 23 abr 2024 | 25.46 | 25.47 | 25.45 | 25.45 | 25.32 | 913,500 |
| 22 abr 2024 | 25.44 | 25.45 | 25.43 | 25.45 | 25.32 | 1,177,000 |
| 19 abr 2024 | 25.44 | 25.44 | 25.43 | 25.43 | 25.30 | 402,100 |
| 18 abr 2024 | 25.46 | 25.46 | 25.42 | 25.43 | 25.30 | 1,293,800 |
| 17 abr 2024 | 25.44 | 25.45 | 25.42 | 25.44 | 25.31 | 1,014,600 |
| 16 abr 2024 | 25.43 | 25.44 | 25.42 | 25.43 | 25.30 | 2,016,700 |
| 15 abr 2024 | 25.44 | 25.45 | 25.42 | 25.45 | 25.32 | 856,800 |
| 12 abr 2024 | 25.43 | 25.45 | 25.42 | 25.43 | 25.30 | 1,175,300 |
| 11 abr 2024 | 25.42 | 25.43 | 25.42 | 25.42 | 25.29 | 463,700 |
| 10 abr 2024 | 25.42 | 25.42 | 25.41 | 25.41 | 25.28 | 374,200 |
| 09 abr 2024 | 25.42 | 25.43 | 25.41 | 25.41 | 25.28 | 374,000 |
| 08 abr 2024 | 25.42 | 25.42 | 25.40 | 25.42 | 25.29 | 431,700 |
| 05 abr 2024 | 25.39 | 25.40 | 25.39 | 25.39 | 25.26 | 516,300 |
| 04 abr 2024 | 25.38 | 25.39 | 25.38 | 25.39 | 25.26 | 295,600 |
| 03 abr 2024 | 25.40 | 25.40 | 25.37 | 25.37 | 25.24 | 1,193,400 |
| 02 abr 2024 | 25.38 | 25.39 | 25.38 | 25.39 | 25.26 | 453,700 |
| 01 abr 2024 | 25.37 | 25.39 | 25.37 | 25.38 | 25.25 | 515,500 |
| 01 abr 2024 | 0.133 Dividendo | |||||
| 28 mar 2024 | 25.51 | 25.51 | 25.49 | 25.51 | 25.25 | 500,900 |
| 27 mar 2024 | 25.49 | 25.50 | 25.47 | 25.49 | 25.23 | 329,600 |
| 26 mar 2024 | 25.47 | 25.48 | 25.47 | 25.47 | 25.21 | 242,200 |
| 25 mar 2024 | 25.48 | 25.48 | 25.47 | 25.48 | 25.22 | 277,400 |
| 22 mar 2024 | 25.47 | 25.47 | 25.46 | 25.46 | 25.20 | 333,900 |
| 21 mar 2024 | 25.45 | 25.47 | 25.45 | 25.46 | 25.20 | 530,800 |
| 20 mar 2024 | 25.45 | 25.45 | 25.44 | 25.44 | 25.18 | 308,400 |
| 19 mar 2024 | 25.45 | 25.45 | 25.43 | 25.44 | 25.18 | 300,000 |
| 18 mar 2024 | 25.41 | 25.43 | 25.41 | 25.43 | 25.17 | 361,400 |
| 15 mar 2024 | 25.41 | 25.42 | 25.41 | 25.41 | 25.15 | 299,600 |
| 14 mar 2024 | 25.43 | 25.43 | 25.40 | 25.42 | 25.16 | 356,700 |
| 13 mar 2024 | 25.42 | 25.42 | 25.39 | 25.41 | 25.15 | 319,600 |
| 12 mar 2024 | 25.40 | 25.42 | 25.40 | 25.40 | 25.14 | 427,400 |
| 11 mar 2024 | 25.42 | 25.42 | 25.39 | 25.41 | 25.15 | 393,000 |
| 08 mar 2024 | 25.36 | 25.39 | 25.36 | 25.39 | 25.13 | 584,000 |
| 07 mar 2024 | 25.38 | 25.39 | 25.37 | 25.39 | 25.13 | 455,700 |
| 06 mar 2024 | 25.38 | 25.39 | 25.36 | 25.37 | 25.11 | 362,300 |
| 05 mar 2024 | 25.37 | 25.38 | 25.36 | 25.37 | 25.11 | 650,600 |
| 04 mar 2024 | 25.37 | 25.37 | 25.35 | 25.37 | 25.11 | 447,100 |
| 01 mar 2024 | 25.36 | 25.37 | 25.34 | 25.37 | 25.11 | 959,500 |
| 01 mar 2024 | 0.125 Dividendo | |||||
| 29 feb 2024 | 25.47 | 25.47 | 25.45 | 25.46 | 25.08 | 461,900 |
| 28 feb 2024 | 25.46 | 25.47 | 25.44 | 25.46 | 25.08 | 331,300 |
| 27 feb 2024 | 25.45 | 25.46 | 25.44 | 25.45 | 25.07 | 268,100 |
| 26 feb 2024 | 25.45 | 25.46 | 25.43 | 25.46 | 25.08 | 341,000 |
| 23 feb 2024 | 25.45 | 25.45 | 25.41 | 25.42 | 25.04 | 369,500 |
| 22 feb 2024 | 25.44 | 25.44 | 25.42 | 25.42 | 25.04 | 497,500 |
| 21 feb 2024 | 25.43 | 25.43 | 25.40 | 25.42 | 25.04 | 392,300 |
| 20 feb 2024 | 25.40 | 25.43 | 25.40 | 25.42 | 25.04 | 680,900 |
| 16 feb 2024 | 25.40 | 25.40 | 25.39 | 25.40 | 25.02 | 389,500 |
| 15 feb 2024 | 25.36 | 25.38 | 25.36 | 25.38 | 25.00 | 737,600 |
| 14 feb 2024 | 25.37 | 25.37 | 25.35 | 25.36 | 24.98 | 348,200 |
| 13 feb 2024 | 25.35 | 25.38 | 25.33 | 25.35 | 24.97 | 297,200 |
| 12 feb 2024 | 25.35 | 25.35 | 25.32 | 25.33 | 24.95 | 333,400 |
| 09 feb 2024 | 25.33 | 25.35 | 25.31 | 25.34 | 24.96 | 433,600 |
| 08 feb 2024 | 25.29 | 25.33 | 25.29 | 25.32 | 24.94 | 356,700 |
| 07 feb 2024 | 25.30 | 25.30 | 25.28 | 25.29 | 24.91 | 349,100 |
| 06 feb 2024 | 25.29 | 25.29 | 25.27 | 25.28 | 24.90 | 426,400 |
| 05 feb 2024 | 25.27 | 25.28 | 25.26 | 25.26 | 24.88 | 511,100 |
| 02 feb 2024 | 25.27 | 25.27 | 25.23 | 25.24 | 24.86 | 841,500 |
| 01 feb 2024 | 25.25 | 25.25 | 25.22 | 25.25 | 24.87 | 629,800 |
| 01 feb 2024 | 0.14 Dividendo | |||||
| 31 ene 2024 | 25.39 | 25.39 | 25.34 | 25.36 | 24.84 | 302,500 |
| 30 ene 2024 | 25.39 | 25.39 | 25.35 | 25.35 | 24.83 | 471,800 |
| 29 ene 2024 | 25.38 | 25.38 | 25.35 | 25.37 | 24.85 | 550,800 |
| 26 ene 2024 | 25.37 | 25.37 | 25.34 | 25.36 | 24.84 | 338,800 |
| 25 ene 2024 | 25.35 | 25.35 | 25.34 | 25.35 | 24.83 | 243,800 |
| 24 ene 2024 | 25.32 | 25.34 | 25.31 | 25.33 | 24.81 | 243,200 |
| 23 ene 2024 | 25.33 | 25.33 | 25.30 | 25.30 | 24.78 | 457,800 |
| 22 ene 2024 | 25.32 | 25.32 | 25.28 | 25.30 | 24.78 | 737,000 |
| 19 ene 2024 | 25.30 | 25.30 | 25.28 | 25.30 | 24.78 | 351,600 |
| 18 ene 2024 | 25.28 | 25.29 | 25.26 | 25.29 | 24.77 | 279,300 |
| 17 ene 2024 | 25.26 | 25.26 | 25.23 | 25.26 | 24.74 | 493,900 |
| 16 ene 2024 | 25.27 | 25.27 | 25.23 | 25.25 | 24.73 | 315,300 |
| 12 ene 2024 | 25.26 | 25.26 | 25.23 | 25.23 | 24.71 | 226,200 |
| 11 ene 2024 | 25.25 | 25.25 | 25.22 | 25.23 | 24.71 | 345,200 |
| 10 ene 2024 | 25.22 | 25.22 | 25.21 | 25.22 | 24.70 | 161,300 |
| 09 ene 2024 | 25.18 | 25.24 | 25.18 | 25.22 | 24.70 | 614,100 |
| 08 ene 2024 | 25.19 | 25.19 | 25.16 | 25.18 | 24.67 | 401,600 |
| *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.