U.S. markets open in 3 hours 57 minutes
F S&P 500
5,198.50 -14.25 (-0.27%) F Dow Jones
39,108.00 -87.00 (-0.22%) F Nasdaq
18,121.25 -65.25 (-0.36%) E-mini Russell 2000 Index Futur
2,055.70 -9.10 (-0.44%) Petróleo
79.38 +0.39 (+0.49%) Oro
2,316.00 -6.30 (-0.27%)
Themes Global Systemically Important Banks ETF (GSIB)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 28.83 | 28.95 | 28.83 | 28.95 | 28.95 | 4,300 |
| 07 may 2024 | 28.93 | 28.96 | 28.81 | 28.81 | 28.81 | 3,900 |
| 06 may 2024 | 28.60 | 28.68 | 28.60 | 28.65 | 28.65 | 3,300 |
| 03 may 2024 | 28.52 | 28.52 | 28.39 | 28.39 | 28.39 | 700 |
| 02 may 2024 | 28.49 | 28.49 | 28.33 | 28.33 | 28.33 | 200 |
| 01 may 2024 | 27.99 | 28.26 | 27.93 | 27.93 | 27.93 | 600 |
| 30 abr 2024 | 28.09 | 28.09 | 27.93 | 27.93 | 27.93 | 2,400 |
| 29 abr 2024 | 28.15 | 28.17 | 28.15 | 28.17 | 28.17 | 800 |
| 26 abr 2024 | 28.21 | 28.21 | 28.07 | 28.09 | 28.09 | 800 |
| 25 abr 2024 | 28.22 | 28.22 | 28.13 | 28.13 | 28.13 | 1,100 |
| 24 abr 2024 | 27.93 | 27.93 | 27.90 | 27.90 | 27.90 | 300 |
| 23 abr 2024 | 27.84 | 28.03 | 27.84 | 28.00 | 28.00 | 1,500 |
| 22 abr 2024 | 27.55 | 27.70 | 27.55 | 27.70 | 27.70 | 600 |
| 19 abr 2024 | 27.26 | 27.29 | 27.26 | 27.29 | 27.29 | 100 |
| 18 abr 2024 | 26.95 | 27.03 | 26.95 | 27.03 | 27.03 | 200 |
| 17 abr 2024 | 26.88 | 26.88 | 26.73 | 26.73 | 26.73 | 200 |
| 16 abr 2024 | 27.03 | 27.03 | 26.55 | 26.55 | 26.55 | 200 |
| 15 abr 2024 | 27.30 | 27.30 | 26.93 | 26.93 | 26.93 | 300 |
| 12 abr 2024 | 27.16 | 27.16 | 26.96 | 26.96 | 26.96 | 100 |
| 11 abr 2024 | 27.58 | 27.58 | 27.30 | 27.30 | 27.30 | 100 |
| 10 abr 2024 | 27.60 | 27.60 | 27.56 | 27.56 | 27.56 | 100 |
| 09 abr 2024 | 28.17 | 28.17 | 27.83 | 27.83 | 27.83 | 300 |
| 08 abr 2024 | 27.98 | 28.00 | 27.92 | 27.92 | 27.92 | 300 |
| 05 abr 2024 | 27.68 | 27.72 | 27.67 | 27.67 | 27.67 | 200 |
| 04 abr 2024 | 28.15 | 28.15 | 27.64 | 27.64 | 27.64 | 200 |
| 03 abr 2024 | 27.64 | 27.76 | 27.64 | 27.76 | 27.76 | 100 |
| 02 abr 2024 | 27.47 | 27.49 | 27.42 | 27.48 | 27.48 | 400 |
| 01 abr 2024 | 27.67 | 27.67 | 27.47 | 27.47 | 27.47 | 500 |
| 28 mar 2024 | 27.81 | 27.81 | 27.59 | 27.64 | 27.64 | 1,700 |
| 27 mar 2024 | 27.59 | 27.61 | 27.59 | 27.61 | 27.61 | 100 |
| 26 mar 2024 | 27.65 | 27.65 | 27.42 | 27.42 | 27.42 | 200 |
| 25 mar 2024 | 27.38 | 27.38 | 27.24 | 27.24 | 27.24 | 100 |
| 22 mar 2024 | 27.45 | 27.45 | 27.32 | 27.32 | 27.32 | 100 |
| 21 mar 2024 | 27.33 | 27.40 | 27.33 | 27.40 | 27.40 | 100 |
| 20 mar 2024 | 26.68 | 27.06 | 26.68 | 27.06 | 27.06 | 1,800 |
| 19 mar 2024 | 26.79 | 26.79 | 26.74 | 26.74 | 26.74 | 100 |
| 18 mar 2024 | 26.87 | 26.87 | 26.70 | 26.70 | 26.70 | 1,200 |
| 15 mar 2024 | 26.75 | 26.75 | 26.72 | 26.72 | 26.72 | 100 |
| 14 mar 2024 | 26.92 | 26.92 | 26.55 | 26.55 | 26.55 | 200 |
| 13 mar 2024 | 26.94 | 26.94 | 26.88 | 26.88 | 26.88 | 400 |
| 12 mar 2024 | 26.88 | 26.88 | 26.87 | 26.87 | 26.87 | 200 |
| 11 mar 2024 | 26.60 | 26.78 | 26.60 | 26.72 | 26.72 | 300 |
| 08 mar 2024 | 26.86 | 26.86 | 26.71 | 26.71 | 26.71 | 300 |
| 07 mar 2024 | 26.60 | 26.60 | 26.49 | 26.57 | 26.57 | 300 |
| 06 mar 2024 | 26.45 | 26.45 | 26.31 | 26.31 | 26.31 | 2,900 |
| 05 mar 2024 | 26.14 | 26.19 | 26.14 | 26.14 | 26.14 | 400 |
| 04 mar 2024 | 26.00 | 26.02 | 26.00 | 26.02 | 26.02 | 100 |
| 01 mar 2024 | 25.99 | 26.03 | 25.85 | 25.98 | 25.98 | 400 |
| 29 feb 2024 | 25.93 | 25.93 | 25.76 | 25.80 | 25.80 | 300 |
| 28 feb 2024 | 25.81 | 25.81 | 25.64 | 25.65 | 25.65 | 1,500 |
| 27 feb 2024 | 25.78 | 25.83 | 25.78 | 25.78 | 25.78 | 400 |
| 26 feb 2024 | 25.71 | 25.71 | 25.59 | 25.59 | 25.59 | 2,100 |
| 23 feb 2024 | 25.76 | 25.80 | 25.75 | 25.75 | 25.75 | 2,000 |
| 22 feb 2024 | 25.61 | 25.61 | 25.49 | 25.56 | 25.56 | 3,900 |
| 21 feb 2024 | 25.37 | 25.41 | 25.36 | 25.36 | 25.36 | 1,700 |
| 20 feb 2024 | 25.25 | 25.33 | 25.20 | 25.29 | 25.29 | 3,200 |
| 16 feb 2024 | 25.00 | 25.00 | 24.94 | 24.94 | 24.94 | 1,400 |
| 15 feb 2024 | 24.65 | 24.92 | 24.65 | 24.88 | 24.88 | 1,600 |
| 14 feb 2024 | 24.54 | 24.54 | 24.50 | 24.50 | 24.50 | 900 |
| 13 feb 2024 | 24.40 | 24.40 | 24.26 | 24.26 | 24.26 | 100 |
| 12 feb 2024 | 24.58 | 24.73 | 24.58 | 24.73 | 24.73 | 100 |
| 09 feb 2024 | 24.57 | 24.59 | 24.47 | 24.59 | 24.59 | 300 |
| 08 feb 2024 | 24.74 | 24.74 | 24.51 | 24.51 | 24.51 | 400 |
| 07 feb 2024 | 24.77 | 24.87 | 24.74 | 24.81 | 24.81 | 1,600 |
| 06 feb 2024 | 24.92 | 24.96 | 24.92 | 24.94 | 24.94 | 600 |
| 05 feb 2024 | 25.00 | 25.00 | 24.87 | 24.87 | 24.87 | 200 |
| 02 feb 2024 | 25.05 | 25.09 | 24.95 | 25.09 | 25.09 | 1,300 |
| 01 feb 2024 | 25.17 | 25.17 | 25.02 | 25.02 | 25.02 | 400 |
| 31 ene 2024 | 25.50 | 25.50 | 25.16 | 25.16 | 25.16 | 100 |
| 30 ene 2024 | 25.25 | 25.38 | 25.25 | 25.33 | 25.33 | 600 |
| 29 ene 2024 | 25.20 | 25.20 | 25.05 | 25.14 | 25.14 | 200 |
| 26 ene 2024 | 25.19 | 25.21 | 25.19 | 25.21 | 25.21 | 100 |
| 25 ene 2024 | 25.24 | 25.24 | 25.10 | 25.10 | 25.10 | 200 |
| 24 ene 2024 | 25.16 | 25.22 | 25.05 | 25.05 | 25.05 | 200 |
| 23 ene 2024 | 24.67 | 24.69 | 24.64 | 24.69 | 24.69 | 200 |
| 22 ene 2024 | 24.58 | 24.58 | 24.54 | 24.54 | 24.54 | 200 |
| 19 ene 2024 | 24.40 | 24.59 | 24.37 | 24.59 | 24.59 | 200 |
| 18 ene 2024 | 24.43 | 24.43 | 24.25 | 24.29 | 24.29 | 1,000 |
| 17 ene 2024 | 24.26 | 24.26 | 24.20 | 24.20 | 24.20 | 100 |
| 16 ene 2024 | 24.67 | 24.67 | 24.44 | 24.44 | 24.44 | 200 |
| 12 ene 2024 | 25.06 | 25.06 | 24.89 | 24.89 | 24.89 | 200 |
| 11 ene 2024 | 24.82 | 24.91 | 24.82 | 24.91 | 24.91 | 200 |
| 10 ene 2024 | 25.28 | 25.28 | 25.16 | 25.16 | 25.16 | 1,000 |
| 09 ene 2024 | 25.44 | 25.44 | 25.23 | 25.23 | 25.23 | 200 |
| 08 ene 2024 | 25.42 | 25.58 | 25.42 | 25.58 | 25.58 | 200 |
| 05 ene 2024 | 25.46 | 25.48 | 25.46 | 25.48 | 25.48 | 600 |
| 04 ene 2024 | 25.43 | 25.43 | 25.24 | 25.24 | 25.24 | 200 |
| 03 ene 2024 | 25.07 | 25.11 | 25.07 | 25.11 | 25.11 | 100 |
| 02 ene 2024 | 25.27 | 25.31 | 25.27 | 25.27 | 25.27 | 200 |
| 29 dic 2023 | 25.39 | 25.42 | 25.37 | 25.37 | 25.37 | 200 |
| 28 dic 2023 | 25.43 | 25.43 | 25.34 | 25.34 | 25.34 | 100 |
| 27 dic 2023 | 25.40 | 25.40 | 25.34 | 25.34 | 25.34 | 300 |
| 26 dic 2023 | 25.20 | 25.26 | 25.20 | 25.25 | 25.25 | 300 |
| 22 dic 2023 | 25.25 | 25.25 | 25.14 | 25.14 | 25.14 | 200 |
| 21 dic 2023 | 24.96 | 24.98 | 24.94 | 24.97 | 24.97 | 500 |
| 20 dic 2023 | 24.92 | 24.97 | 24.61 | 24.61 | 24.61 | 200 |
| 19 dic 2023 | 25.01 | 25.01 | 24.94 | 24.94 | 24.94 | 100 |
| 18 dic 2023 | 24.81 | 24.81 | 24.69 | 24.69 | 24.69 | 200 |
| 15 dic 2023 | 24.93 | 24.96 | 24.78 | 24.78 | 24.78 | 4,100 |
| *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.