U.S. markets open in 3 hours 22 minutes
F S&P 500
5,566.00 +20.00 (+0.36%) F Dow Jones
39,583.00 +33.00 (+0.08%) F Nasdaq
20,127.75 +88.25 (+0.44%) E-mini Russell 2000 Index Futur
2,072.60 +12.50 (+0.61%) Petróleo
82.56 +0.82 (+1.00%) Oro
2,340.20 +3.60 (+0.15%)
Invesco Dividend Income R5 (FSIUX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 26 jun 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 25 jun 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 24 jun 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 21 jun 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 20 jun 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 18 jun 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 17 jun 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 14 jun 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 13 jun 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 12 jun 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 11 jun 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 10 jun 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 07 jun 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 06 jun 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 05 jun 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 04 jun 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 03 jun 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 31 may 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 30 may 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 29 may 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 28 may 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 24 may 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 23 may 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 22 may 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 21 may 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 20 may 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 17 may 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 16 may 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 16 may 2024 | 0.046 Dividendo | |||||
| 15 may 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.13 | - |
| 14 may 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.93 | - |
| 13 may 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.88 | - |
| 10 may 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.92 | - |
| 09 may 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.83 | - |
| 08 may 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.64 | - |
| 07 may 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.58 | - |
| 06 may 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.54 | - |
| 03 may 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.38 | - |
| 02 may 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.28 | - |
| 01 may 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.12 | - |
| 30 abr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.25 | - |
| 29 abr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.56 | - |
| 26 abr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.47 | - |
| 25 abr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.45 | - |
| 24 abr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.48 | - |
| 23 abr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.48 | - |
| 22 abr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.35 | - |
| 19 abr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.14 | - |
| 18 abr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.95 | - |
| 18 abr 2024 | 0.045 Dividendo | |||||
| 17 abr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.92 | - |
| 16 abr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.97 | - |
| 15 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.05 | - |
| 12 abr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.15 | - |
| 11 abr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.51 | - |
| 10 abr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.60 | - |
| 09 abr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.91 | - |
| 08 abr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.86 | - |
| 05 abr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.85 | - |
| 04 abr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.73 | - |
| 03 abr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.95 | - |
| 02 abr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.93 | - |
| 01 abr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.09 | - |
| 28 mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.23 | - |
| 28 mar 2024 | 0.046 Dividendo | |||||
| 27 mar 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.14 | - |
| 26 mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.74 | - |
| 25 mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.79 | - |
| 22 mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.82 | - |
| 21 mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.94 | - |
| 20 mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.82 | - |
| 19 mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.62 | - |
| 18 mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.49 | - |
| 15 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.46 | - |
| 14 mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.50 | - |
| 13 mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.64 | - |
| 12 mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.61 | - |
| 11 mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.53 | - |
| 08 mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.44 | - |
| 07 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.46 | - |
| 06 mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.36 | - |
| 05 mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.28 | - |
| 04 mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.31 | - |
| 01 mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.25 | - |
| 29 feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.18 | - |
| 28 feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.14 | - |
| 27 feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.14 | - |
| 26 feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.11 | - |
| 23 feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.23 | - |
| 22 feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.17 | - |
| 21 feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.00 | - |
| 20 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.82 | - |
| 16 feb 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.86 | - |
| 15 feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.83 | - |
| 15 feb 2024 | 0.046 Dividendo | |||||
| 14 feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.54 | - |
| 13 feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.41 | - |
| 12 feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.74 | - |
| 09 feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.62 | - |
| *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.