U.S. markets open in 1 hour 41 minutes
F S&P 500
5,206.00 -6.75 (-0.13%) F Dow Jones
39,131.00 -64.00 (-0.16%) F Nasdaq
18,153.75 -32.75 (-0.18%) E-mini Russell 2000 Index Futur
2,059.90 -4.90 (-0.24%) Petróleo
79.61 +0.62 (+0.78%) Oro
2,319.20 -3.10 (-0.13%)
Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM 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 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 100 |
| 07 may 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 100 |
| 06 may 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 100 |
| 03 may 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 100 |
| 02 may 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 100 |
| 01 may 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 100 |
| 01 may 2024 | 0.193 Dividendo | |||||
| 30 abr 2024 | 46.24 | 46.24 | 46.23 | 46.23 | 46.04 | 100 |
| 29 abr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.12 | 100 |
| 26 abr 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.06 | 100 |
| 25 abr 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.01 | 100 |
| 24 abr 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.05 | 100 |
| 23 abr 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.10 | 100 |
| 22 abr 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.03 | 100 |
| 19 abr 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.98 | 100 |
| 18 abr 2024 | 46.13 | 46.15 | 46.13 | 46.15 | 45.96 | 700 |
| 17 abr 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.99 | 100 |
| 16 abr 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.91 | 100 |
| 15 abr 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 45.96 | 100 |
| 12 abr 2024 | 46.27 | 46.28 | 46.27 | 46.28 | 46.09 | 400 |
| 11 abr 2024 | 46.22 | 46.23 | 46.22 | 46.23 | 46.03 | 100 |
| 10 abr 2024 | 46.24 | 46.24 | 46.20 | 46.20 | 46.01 | 200 |
| 09 abr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.27 | 100 |
| 08 abr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.21 | 300 |
| 05 abr 2024 | 46.48 | 46.48 | 46.44 | 46.44 | 46.25 | 200 |
| 04 abr 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.31 | 100 |
| 03 abr 2024 | 46.44 | 46.47 | 46.44 | 46.47 | 46.28 | 200 |
| 02 abr 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.24 | 100 |
| 01 abr 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.24 | 400 |
| 01 abr 2024 | 0.163 Dividendo | |||||
| 28 mar 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.36 | 100 |
| 27 mar 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.37 | 100 |
| 26 mar 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.28 | 100 |
| 25 mar 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.30 | 100 |
| 22 mar 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.33 | 100 |
| 21 mar 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.28 | 100 |
| 20 mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.27 | 100 |
| 19 mar 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.17 | 100 |
| 18 mar 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.11 | 100 |
| 15 mar 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.12 | 200 |
| 14 mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.14 | 100 |
| 13 mar 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.22 | 100 |
| 12 mar 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.23 | 300 |
| 11 mar 2024 | 46.67 | 46.67 | 46.65 | 46.65 | 46.29 | 200 |
| 08 mar 2024 | 46.69 | 46.79 | 46.69 | 46.70 | 46.34 | 1,300 |
| 07 mar 2024 | 46.61 | 46.70 | 46.61 | 46.65 | 46.29 | 5,000 |
| 06 mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.19 | - |
| 05 mar 2024 | 46.55 | 46.55 | 46.53 | 46.53 | 46.18 | 200 |
| 04 mar 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.11 | 100 |
| 01 mar 2024 | 46.50 | 46.51 | 46.50 | 46.51 | 46.16 | 7,000 |
| 01 mar 2024 | 0.168 Dividendo | |||||
| 29 feb 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.02 | 100 |
| 28 feb 2024 | 46.52 | 46.54 | 46.52 | 46.54 | 46.02 | 100 |
| 27 feb 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 45.99 | 100 |
| 26 feb 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 45.99 | 100 |
| 23 feb 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.05 | 100 |
| 22 feb 2024 | 46.58 | 46.58 | 46.56 | 46.56 | 46.03 | 100 |
| 21 feb 2024 | 46.61 | 46.61 | 46.57 | 46.57 | 46.05 | 200 |
| 20 feb 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.10 | 100 |
| 16 feb 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.01 | 100 |
| 15 feb 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.10 | 100 |
| 14 feb 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.02 | 100 |
| 13 feb 2024 | 46.50 | 46.50 | 46.44 | 46.44 | 45.92 | 2,000 |
| 12 feb 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.15 | 400 |
| 09 feb 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.11 | 100 |
| 08 feb 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.12 | 100 |
| 07 feb 2024 | 46.73 | 46.73 | 46.69 | 46.69 | 46.16 | 100 |
| 06 feb 2024 | 46.72 | 46.72 | 46.69 | 46.71 | 46.19 | 200 |
| 05 feb 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.10 | 100 |
| 02 feb 2024 | 46.72 | 46.74 | 46.67 | 46.74 | 46.21 | 1,000 |
| 01 feb 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.36 | 100 |
| 01 feb 2024 | 0.164 Dividendo | |||||
| 31 ene 2024 | 46.99 | 46.99 | 46.93 | 46.93 | 46.24 | 200 |
| 30 ene 2024 | 46.86 | 46.86 | 46.81 | 46.84 | 46.15 | 600 |
| 29 ene 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.17 | 100 |
| 26 ene 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.09 | 100 |
| 25 ene 2024 | 46.76 | 46.83 | 46.76 | 46.83 | 46.14 | 100 |
| 24 ene 2024 | 46.79 | 46.79 | 46.71 | 46.71 | 46.02 | 200 |
| 23 ene 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.05 | 100 |
| 22 ene 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.06 | 100 |
| 19 ene 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.02 | 300 |
| 18 ene 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.04 | 100 |
| 17 ene 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.02 | 200 |
| 16 ene 2024 | 46.90 | 46.90 | 46.80 | 46.81 | 46.12 | 500 |
| 12 ene 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.24 | 300 |
| 11 ene 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.14 | 100 |
| 10 ene 2024 | 46.72 | 46.72 | 46.66 | 46.66 | 45.97 | 200 |
| 09 ene 2024 | 46.63 | 46.67 | 46.63 | 46.67 | 45.98 | 2,900 |
| 08 ene 2024 | 46.60 | 46.66 | 46.60 | 46.64 | 45.96 | 400 |
| 05 ene 2024 | 46.59 | 46.59 | 46.55 | 46.55 | 45.87 | 200 |
| 04 ene 2024 | 46.60 | 46.60 | 46.59 | 46.59 | 45.91 | 1,000 |
| 03 ene 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 45.96 | 300 |
| 02 ene 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 45.96 | 100 |
| 29 dic 2023 | 46.77 | 46.80 | 46.76 | 46.78 | 46.09 | 1,300 |
| 28 dic 2023 | 46.76 | 46.76 | 46.76 | 46.76 | 46.07 | 100 |
| 27 dic 2023 | 46.77 | 46.78 | 46.77 | 46.78 | 46.09 | 200 |
| 27 dic 2023 | 0.189 Dividendo | |||||
| 26 dic 2023 | 46.83 | 46.85 | 46.83 | 46.85 | 45.98 | 200 |
| 22 dic 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 45.98 | 100 |
| 21 dic 2023 | 46.84 | 46.94 | 46.83 | 46.84 | 45.96 | 4,800 |
| *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. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.