U.S. markets close in 4 hours 12 minutes

Invesco Ultra Short Duration ETF (GSY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
49.96+0.02 (+0.05%)
A partir del 11:47AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202449.9749.9749.9649.9649.96120,881
08 may 202449.9649.9649.9449.9449.94339,000
07 may 202449.9349.9549.9349.9449.94601,500
06 may 202449.9349.9349.9249.9349.931,156,300
03 may 202449.9449.9449.9149.9249.92584,100
02 may 202449.8849.8949.8649.8949.89587,400
01 may 202449.8349.8649.8349.8549.85421,700
30 abr 202449.8349.8349.8149.8149.81336,400
29 abr 202449.8349.8349.8249.8349.83324,300
26 abr 202449.8149.8249.8049.8149.81552,700
25 abr 202449.8049.8049.7849.8049.80315,100
24 abr 202449.7949.8049.7849.7849.78615,700
23 abr 202449.8049.8049.7749.7949.79344,700
22 abr 202449.7749.7749.7549.7749.77505,700
22 abr 20240.221 Dividendo
19 abr 202449.9649.9849.9549.9649.74702,100
18 abr 202449.9749.9749.9549.9649.74349,100
17 abr 202449.9449.9649.9449.9549.73457,300
16 abr 202449.9449.9549.9349.9449.72391,200
15 abr 202449.9249.9549.9249.9549.73929,700
12 abr 202449.9449.9549.9449.9549.73829,100
11 abr 202449.9449.9449.9149.9349.71657,900
10 abr 202449.9149.9249.9049.9149.69432,700
09 abr 202449.9449.9649.9449.9549.73241,200
08 abr 202449.9449.9449.9349.9349.71335,100
05 abr 202449.9549.9549.9449.9449.72574,900
04 abr 202449.9349.9549.9349.9549.73579,100
03 abr 202449.9149.9249.9049.9149.69207,400
02 abr 202449.8949.9149.8949.9049.68241,600
01 abr 202449.9149.9149.8849.8949.67667,700
28 mar 202449.9049.9149.8949.8949.67576,100
27 mar 202449.8949.9049.8849.8949.67737,500
26 mar 202449.8749.8749.8649.8649.64210,100
25 mar 202449.8749.8849.8649.8749.65345,800
22 mar 202449.8449.8649.8449.8549.63580,700
21 mar 202449.8449.8449.8349.8349.61382,000
20 mar 202449.8049.8249.8049.8149.59193,400
19 mar 202449.8049.8049.7949.8049.58341,500
18 mar 202449.7849.7849.7649.7649.54337,800
18 mar 20240.222 Dividendo
15 mar 202449.9949.9949.9849.9949.55364,300
14 mar 202449.9949.9949.9849.9949.55267,100
13 mar 202449.9949.9949.9849.9849.54254,000
12 mar 202449.9950.0049.9849.9849.54297,000
11 mar 202449.9949.9949.9849.9949.55233,100
08 mar 202449.9949.9949.9749.9849.54330,700
07 mar 202449.9649.9649.9549.9549.51313,900
06 mar 202449.9549.9549.9349.9349.49297,400
05 mar 202449.9249.9349.9249.9349.49373,500
04 mar 202449.9149.9149.9049.9149.47357,300
01 mar 202449.8749.9049.8749.8949.45570,700
29 feb 202449.8749.8849.8649.8649.42553,900
28 feb 202449.8449.8649.8449.8549.41557,000
27 feb 202449.8349.8549.8349.8349.39439,900
26 feb 202449.8549.8549.8349.8349.39451,800
23 feb 202449.8249.8349.8249.8349.39510,100
22 feb 202449.8249.8349.8049.8249.38659,600
21 feb 202449.8249.8349.8049.8149.37580,400
20 feb 202449.8249.8249.8049.8149.37585,700
20 feb 20240.229 Dividendo
16 feb 202449.9950.0249.9950.0149.34522,100
15 feb 202450.0150.0250.0050.0049.33340,400
14 feb 202449.9850.0049.9749.9949.32439,400
13 feb 202449.9949.9949.9749.9749.30296,100
12 feb 202449.9950.0049.9850.0049.33251,300
09 feb 202449.9849.9849.9749.9749.30219,500
08 feb 202449.9849.9849.9749.9749.30441,300
07 feb 202449.9749.9849.9649.9649.29237,600
06 feb 202449.9549.9649.9449.9649.29262,500
05 feb 202449.9449.9549.9349.9349.26699,100
02 feb 202449.9649.9649.9449.9649.29438,400
01 feb 202449.9549.9849.9549.9849.31331,700
31 ene 202449.9549.9549.9349.9549.28297,800
30 ene 202449.9249.9349.9049.9149.24424,700
29 ene 202449.8949.9249.8949.9149.24288,900
26 ene 202449.8849.8849.8749.8749.20271,800
25 ene 202449.8549.8849.8549.8749.20387,500
24 ene 202449.8549.8649.8349.8449.17364,200
23 ene 202449.8349.8449.8249.8449.17296,800
22 ene 202449.8349.8349.8149.8149.14311,600
22 ene 20240.221 Dividendo
19 ene 202450.0150.0350.0150.0149.12776,500
18 ene 202450.0150.0350.0150.0149.12833,000
17 ene 202450.0050.0149.9849.9949.101,435,800
16 ene 202450.0350.0350.0050.0149.12692,800
12 ene 202450.0150.0350.0150.0249.13489,500
11 ene 202449.9649.9849.9549.9749.081,152,100
10 ene 202449.9549.9549.9349.9349.04421,800
09 ene 202449.9049.9249.9049.9149.02935,200
08 ene 202449.8949.9249.8949.9149.02532,500
05 ene 202449.8749.9049.8749.8848.99401,500
04 ene 202449.8749.8949.8649.8848.99548,200
03 ene 202449.8749.8849.8649.8748.99827,700
02 ene 202449.8649.8849.8649.8648.98642,100
29 dic 202349.8549.8849.8449.8848.99667,400
28 dic 202349.8449.8649.8449.8548.971,651,000
27 dic 202349.8249.8449.8249.8448.96201,200
26 dic 202349.8149.8249.8049.8148.93465,700
22 dic 202349.7849.8049.7849.8048.92324,600
21 dic 202349.7949.7949.7749.7748.89660,500
*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...