U.S. markets open in 1 hour 8 minutes
F S&P 500
5,173.75 +19.00 (+0.37%) F Dow Jones
38,964.00 +132.00 (+0.34%) F Nasdaq
18,051.00 +50.25 (+0.28%) E-mini Russell 2000 Index Futur
2,062.50 +16.70 (+0.82%) Petróleo
78.82 +0.71 (+0.91%) Oro
2,323.40 +14.80 (+0.64%)
Goldman Sachs Defensive Equity ETF (GDEF)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:47PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 01 may 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 30 abr 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 100 |
| 29 abr 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 100 |
| 26 abr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 100 |
| 25 abr 2024 | 46.80 | 46.86 | 46.80 | 46.86 | 46.86 | 200 |
| 24 abr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 23 abr 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 22 abr 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 100 |
| 19 abr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 100 |
| 18 abr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 100 |
| 17 abr 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 100 |
| 16 abr 2024 | 46.49 | 46.53 | 46.49 | 46.53 | 46.53 | 100 |
| 15 abr 2024 | 46.48 | 46.55 | 46.48 | 46.55 | 46.55 | 300 |
| 12 abr 2024 | 46.76 | 46.81 | 46.74 | 46.81 | 46.81 | 400 |
| 11 abr 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 3,500 |
| 10 abr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 100 |
| 09 abr 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 100 |
| 08 abr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 100 |
| 05 abr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 04 abr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 100 |
| 03 abr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 100 |
| 02 abr 2024 | 47.31 | 47.38 | 47.31 | 47.38 | 47.38 | 100 |
| 01 abr 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 100 |
| 28 mar 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 100 |
| 27 mar 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 100 |
| 26 mar 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 100 |
| 25 mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 100 |
| 22 mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 100 |
| 22 mar 2024 | 0.135 Dividendo | |||||
| 21 mar 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.41 | 300 |
| 20 mar 2024 | 47.49 | 47.51 | 47.49 | 47.51 | 47.38 | 100 |
| 19 mar 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.16 | - |
| 18 mar 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.88 | 100 |
| 15 mar 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.70 | 100 |
| 14 mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.96 | - |
| 13 mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.97 | 100 |
| 12 mar 2024 | 47.06 | 47.12 | 47.06 | 47.12 | 46.99 | 100 |
| 11 mar 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.64 | - |
| 08 mar 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.63 | - |
| 07 mar 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.74 | 100 |
| 06 mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.50 | - |
| 05 mar 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.32 | 100 |
| 04 mar 2024 | 46.75 | 46.79 | 46.75 | 46.79 | 46.66 | 200 |
| 01 mar 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.62 | 100 |
| 29 feb 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.51 | 100 |
| 28 feb 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.42 | - |
| 27 feb 2024 | 46.42 | 46.51 | 46.42 | 46.51 | 46.38 | 100 |
| 26 feb 2024 | 46.45 | 46.47 | 46.45 | 46.47 | 46.34 | 100 |
| 23 feb 2024 | 46.53 | 46.60 | 46.53 | 46.60 | 46.47 | 300 |
| 22 feb 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.35 | 100 |
| 21 feb 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.85 | 100 |
| 20 feb 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.75 | - |
| 16 feb 2024 | 46.10 | 46.11 | 46.00 | 46.00 | 45.87 | 1,200 |
| 15 feb 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.03 | - |
| 14 feb 2024 | 45.80 | 45.97 | 45.80 | 45.97 | 45.84 | 400 |
| 13 feb 2024 | 45.74 | 45.74 | 45.72 | 45.72 | 45.59 | 200 |
| 12 feb 2024 | 46.20 | 46.20 | 46.13 | 46.13 | 46.00 | 1,000 |
| 09 feb 2024 | 46.23 | 46.27 | 46.17 | 46.22 | 46.09 | 1,900 |
| 08 feb 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.95 | - |
| 07 feb 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.84 | 100 |
| 06 feb 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.62 | - |
| 05 feb 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.51 | 100 |
| 02 feb 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.70 | 100 |
| 01 feb 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.41 | - |
| 31 ene 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.05 | 100 |
| 30 ene 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.46 | - |
| 29 ene 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.38 | 100 |
| 26 ene 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.24 | 100 |
| 25 ene 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.16 | 100 |
| 24 ene 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.05 | 100 |
| 23 ene 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.14 | 100 |
| 22 ene 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.06 | 100 |
| 19 ene 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 44.93 | - |
| 18 ene 2024 | 44.95 | 44.96 | 44.81 | 44.81 | 44.68 | 800 |
| 17 ene 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.44 | 700 |
| 16 ene 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.50 | - |
| 12 ene 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.56 | - |
| 11 ene 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.44 | - |
| 10 ene 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.40 | 100 |
| 09 ene 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.20 | - |
| 08 ene 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.19 | - |
| 05 ene 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.84 | 100 |
| 04 ene 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.86 | 100 |
| 03 ene 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.84 | 100 |
| 02 ene 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 43.96 | - |
| 29 dic 2023 | 44.16 | 44.16 | 44.16 | 44.16 | 44.03 | 100 |
| 28 dic 2023 | 44.24 | 44.24 | 44.24 | 44.24 | 44.11 | 100 |
| 27 dic 2023 | 44.15 | 44.15 | 44.15 | 44.15 | 44.03 | 100 |
| 26 dic 2023 | 44.02 | 44.02 | 44.02 | 44.02 | 43.89 | - |
| 26 dic 2023 | 0.139 Dividendo | |||||
| 22 dic 2023 | 44.33 | 44.33 | 44.33 | 44.33 | 44.06 | - |
| 21 dic 2023 | 44.26 | 44.26 | 44.26 | 44.26 | 44.00 | - |
| 20 dic 2023 | 44.22 | 44.22 | 44.22 | 44.22 | 43.96 | - |
| 19 dic 2023 | 44.25 | 44.25 | 44.25 | 44.25 | 43.99 | - |
| 18 dic 2023 | 44.28 | 44.28 | 44.28 | 44.28 | 44.02 | 100 |
| 15 dic 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 43.93 | 100 |
| 14 dic 2023 | 44.23 | 44.23 | 44.23 | 44.23 | 43.97 | - |
| 13 dic 2023 | 44.45 | 44.45 | 44.45 | 44.45 | 44.19 | - |
| 12 dic 2023 | 44.26 | 44.26 | 44.26 | 44.26 | 44.00 | - |
| *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.