U.S. markets open in 1 hour 19 minutes
F S&P 500
5,536.50 +2.25 (+0.04%) F Dow Jones
39,686.00 +103.00 (+0.26%) F Nasdaq
19,950.00 -32.75 (-0.16%) E-mini Russell 2000 Index Futur
2,049.20 +5.80 (+0.28%) Petróleo
81.13 +0.40 (+0.50%) Oro
2,337.70 +6.50 (+0.28%)
Goldman Sachs MarketBeta Russell 1000 Growth Equity ETF (GGUS)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:49PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 49.33 | 49.37 | 49.33 | 49.37 | 49.37 | 1,600 |
| 20 jun 2024 | 49.38 | 49.40 | 49.38 | 49.40 | 49.40 | 500 |
| 18 jun 2024 | 49.60 | 49.64 | 49.60 | 49.64 | 49.64 | 1,000 |
| 17 jun 2024 | 49.66 | 49.66 | 49.63 | 49.63 | 49.63 | 200 |
| 14 jun 2024 | 49.02 | 49.04 | 49.01 | 49.04 | 49.04 | 800 |
| 13 jun 2024 | 49.19 | 49.19 | 48.91 | 48.98 | 48.98 | 1,300 |
| 12 jun 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 100 |
| 11 jun 2024 | 47.79 | 48.08 | 47.78 | 48.08 | 48.08 | 4,500 |
| 10 jun 2024 | 47.51 | 47.78 | 47.50 | 47.78 | 47.78 | 45,600 |
| 07 jun 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 06 jun 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 100 |
| 05 jun 2024 | 47.38 | 47.61 | 47.38 | 47.61 | 47.61 | 4,188,900 |
| 04 jun 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 100 |
| 03 jun 2024 | 46.53 | 46.62 | 46.28 | 46.62 | 46.62 | 4,300 |
| 31 may 2024 | 45.80 | 46.46 | 45.80 | 46.46 | 46.46 | 846,600 |
| 30 may 2024 | 46.33 | 46.37 | 46.33 | 46.37 | 46.37 | 200 |
| 29 may 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 28 may 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 100 |
| 24 may 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 100 |
| 23 may 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 100 |
| 22 may 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 100 |
| 21 may 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 100 |
| 20 may 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 100 |
| 17 may 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 100 |
| 16 may 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 100 |
| 15 may 2024 | 46.59 | 46.98 | 46.58 | 46.98 | 46.98 | 800 |
| 14 may 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 100 |
| 13 may 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 100 |
| 10 may 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 100 |
| 09 may 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 100 |
| 08 may 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 100 |
| 07 may 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 100 |
| 06 may 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 100 |
| 03 may 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 100 |
| 02 may 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 100 |
| 01 may 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 100 |
| 30 abr 2024 | 44.53 | 44.53 | 44.31 | 44.31 | 44.31 | 200 |
| 29 abr 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 100 |
| 26 abr 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 100 |
| 25 abr 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 100 |
| 24 abr 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 100 |
| 23 abr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 100 |
| 22 abr 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 100 |
| 19 abr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 18 abr 2024 | 44.42 | 44.43 | 44.16 | 44.16 | 44.16 | 600 |
| 17 abr 2024 | 44.53 | 44.53 | 44.42 | 44.42 | 44.42 | 600 |
| 16 abr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 100 |
| 15 abr 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 100 |
| 12 abr 2024 | 45.41 | 45.47 | 45.41 | 45.47 | 45.47 | 100 |
| 11 abr 2024 | 45.60 | 46.19 | 45.60 | 46.19 | 46.19 | 200 |
| 10 abr 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 368,000 |
| 09 abr 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 100 |
| 08 abr 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 100 |
| 05 abr 2024 | 45.62 | 45.94 | 45.62 | 45.94 | 45.94 | 1,000 |
| 04 abr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 03 abr 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 100 |
| 02 abr 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 01 abr 2024 | 46.10 | 46.27 | 46.10 | 46.27 | 46.27 | 300 |
| 28 mar 2024 | 46.40 | 46.42 | 46.36 | 46.36 | 46.36 | 428,600 |
| 27 mar 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 176,100 |
| 26 mar 2024 | 46.52 | 46.52 | 46.25 | 46.25 | 46.25 | 1,600 |
| 25 mar 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 100 |
| 22 mar 2024 | 46.67 | 46.67 | 46.59 | 46.59 | 46.59 | 500 |
| 22 mar 2024 | 0.08 Dividendo | |||||
| 21 mar 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.60 | 100 |
| 20 mar 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.44 | 100 |
| 19 mar 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.00 | - |
| 18 mar 2024 | 46.00 | 46.00 | 45.79 | 45.79 | 45.71 | 700 |
| 15 mar 2024 | 45.39 | 45.44 | 45.39 | 45.43 | 45.35 | 162,400 |
| 14 mar 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.79 | 100 |
| 13 mar 2024 | 45.95 | 45.95 | 45.94 | 45.94 | 45.87 | 800 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.