U.S. markets closed
F S&P 500
5,206.50 0.00 (0.00%) F Dow Jones
38,998.00 +1.00 (+0.00%) F Nasdaq
18,182.75 -12.75 (-0.07%) E-mini Russell 2000 Index Futur
2,072.90 +1.80 (+0.09%) Petróleo
78.68 +0.20 (+0.25%) Oro
2,331.20 0.00 (0.00%)
Invesco Health Care R6 (GGHSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM 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 |
|---|---|---|---|---|---|---|
| 06 may 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 03 may 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 02 may 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 01 may 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 30 abr 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 29 abr 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 26 abr 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 25 abr 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 24 abr 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 23 abr 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 22 abr 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 19 abr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 18 abr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 17 abr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 16 abr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 15 abr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 12 abr 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 11 abr 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 10 abr 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 09 abr 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 08 abr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 05 abr 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 04 abr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 03 abr 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 02 abr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 01 abr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 28 mar 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 27 mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 26 mar 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 25 mar 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 22 mar 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 21 mar 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 20 mar 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 19 mar 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 18 mar 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 15 mar 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 14 mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 13 mar 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 12 mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 11 mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 08 mar 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 07 mar 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 06 mar 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 05 mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 04 mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 01 mar 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 29 feb 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 28 feb 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 27 feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 26 feb 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 23 feb 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 22 feb 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 21 feb 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 20 feb 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 16 feb 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 15 feb 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 14 feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 13 feb 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 12 feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 09 feb 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 08 feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 07 feb 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 06 feb 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 05 feb 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 02 feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 01 feb 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 31 ene 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 30 ene 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 29 ene 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 26 ene 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 25 ene 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 24 ene 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 23 ene 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 22 ene 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 19 ene 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 18 ene 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 17 ene 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 16 ene 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 12 ene 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 11 ene 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 10 ene 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 09 ene 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 08 ene 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 05 ene 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 04 ene 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 03 ene 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 02 ene 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 29 dic 2023 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 28 dic 2023 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 27 dic 2023 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 26 dic 2023 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 22 dic 2023 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 21 dic 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 20 dic 2023 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 19 dic 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 18 dic 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 15 dic 2023 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 14 dic 2023 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 13 dic 2023 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 12 dic 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| *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.