U.S. markets open in 8 hours 16 minutes
F S&P 500
5,345.50 +0.25 (+0.00%) F Dow Jones
40,006.00 0.00 (0.00%) F Nasdaq
18,810.50 +11.25 (+0.06%) E-mini Russell 2000 Index Futur
2,108.20 +1.10 (+0.05%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,417.20 -8.70 (-0.36%)
Invesco Health Care Fund (GTHCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 20 may 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 17 may 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 16 may 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 15 may 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 14 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 13 may 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 10 may 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 09 may 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 08 may 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 07 may 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 06 may 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 03 may 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 02 may 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 01 may 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 30 abr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 29 abr 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 26 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 25 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 24 abr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 23 abr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 22 abr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 19 abr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 18 abr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 17 abr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 16 abr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 15 abr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 12 abr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 11 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 10 abr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 09 abr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 08 abr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 05 abr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 04 abr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 03 abr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 02 abr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 01 abr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 28 mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 27 mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 26 mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 25 mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 22 mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 21 mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 20 mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 19 mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 18 mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 15 mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 14 mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 13 mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 12 mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 11 mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 08 mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 07 mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 06 mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 05 mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 04 mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 01 mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 29 feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 28 feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 27 feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 26 feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 23 feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 22 feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 21 feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 20 feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 16 feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 15 feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 14 feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 13 feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 12 feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 09 feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 08 feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 07 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 06 feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 05 feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 02 feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 01 feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 31 ene 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 30 ene 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 29 ene 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 26 ene 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 25 ene 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 24 ene 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 23 ene 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 22 ene 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 19 ene 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 18 ene 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 17 ene 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 16 ene 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 12 ene 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 11 ene 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 10 ene 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 09 ene 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 08 ene 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 05 ene 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 04 ene 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 03 ene 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 02 ene 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 29 dic 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 28 dic 2023 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| *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.