Yahoo

Correo

U.S. markets open in 7 hours 4 minutes

F S&P 500
5,333.50
+1.75(+0.03%)
F Dow Jones
39,955.00
+11.00(+0.03%)
F Nasdaq
18,752.00
-11.00(-0.06%)
E-mini Russell 2000 Index Futur
2,113.10
+3.20(+0.15%)
Petróleo
79.22
-0.58(-0.73%)
Oro
2,419.40
-19.10(-0.78%)

Goldman Sachs MarketBeta U.S. 1000 Equity ETF (GUSA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

45.94

+0.06

(+0.13%)

Al cierre: 10:56AM EDT

Periodo de tiempo:

21 may 2023 - 21 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
20 may 2024	45.94	45.94	45.94	45.94	45.94	100
17 may 2024	45.88	45.88	45.88	45.88	45.88	100
16 may 2024	46.11	46.11	45.89	45.89	45.89	300
15 may 2024	45.96	45.96	45.96	45.96	45.96	100
14 may 2024	45.43	45.43	45.43	45.43	45.43	100
13 may 2024	45.15	45.15	45.15	45.15	45.15	100
10 may 2024	45.20	45.20	45.20	45.20	45.20	-
09 may 2024	45.01	45.09	45.01	45.09	45.09	300
08 may 2024	44.88	44.88	44.88	44.88	44.88	100
07 may 2024	44.89	44.89	44.89	44.89	44.89	100
06 may 2024	44.81	44.81	44.81	44.81	44.81	100
03 may 2024	44.35	44.35	44.35	44.35	44.35	100
02 may 2024	43.77	43.77	43.77	43.77	43.77	100
01 may 2024	43.43	43.43	43.43	43.43	43.43	100
30 abr 2024	43.59	43.59	43.59	43.59	43.59	100
29 abr 2024	44.22	44.22	44.22	44.22	44.22	-
26 abr 2024	44.17	44.17	44.01	44.11	44.11	1,400
25 abr 2024	43.28	43.66	43.27	43.66	43.66	7,300
24 abr 2024	43.85	43.89	43.84	43.88	43.88	2,500
23 abr 2024	43.84	43.84	43.84	43.84	43.84	100
22 abr 2024	43.29	43.29	43.29	43.29	43.29	100
19 abr 2024	43.19	43.19	42.93	42.93	42.93	200
18 abr 2024	43.28	43.28	43.28	43.28	43.28	100
17 abr 2024	43.43	43.43	43.43	43.43	43.43	-
16 abr 2024	43.66	43.68	43.66	43.68	43.68	700
15 abr 2024	43.77	43.77	43.77	43.77	43.77	100
12 abr 2024	44.28	44.28	44.28	44.28	44.28	100
11 abr 2024	44.99	44.99	44.99	44.99	44.99	100
10 abr 2024	44.67	44.67	44.67	44.67	44.67	100
09 abr 2024	44.93	45.03	44.93	45.03	45.03	400
08 abr 2024	44.99	44.99	44.99	44.99	44.99	200
05 abr 2024	45.04	45.04	45.04	45.04	45.04	100
04 abr 2024	44.63	44.63	44.56	44.56	44.56	2,100
03 abr 2024	45.09	45.16	45.09	45.09	45.09	3,500
02 abr 2024	44.99	45.02	44.99	45.02	45.02	600
01 abr 2024	45.35	45.39	45.35	45.38	45.38	2,500
28 mar 2024	45.50	45.52	45.48	45.52	45.52	12,000
27 mar 2024	45.29	45.37	45.21	45.37	45.37	5,700
26 mar 2024	45.26	45.26	45.04	45.04	45.04	200
25 mar 2024	45.24	45.26	45.13	45.13	45.13	1,000
22 mar 2024	45.28	45.28	45.28	45.28	45.28	100
22 mar 2024	0.135 Dividendo
21 mar 2024	45.49	45.49	45.49	45.49	45.35	100
20 mar 2024	45.25	45.25	45.25	45.25	45.11	100
19 mar 2024	44.86	44.86	44.86	44.86	44.73	-
18 mar 2024	44.60	44.60	44.60	44.60	44.47	100
15 mar 2024	44.34	44.34	44.34	44.34	44.21	-
14 mar 2024	44.61	44.61	44.61	44.61	44.47	100
13 mar 2024	45.08	45.08	44.79	44.79	44.65	3,300
12 mar 2024	44.43	44.90	44.43	44.90	44.76	1,900
11 mar 2024	44.37	44.37	44.37	44.37	44.23	100
08 mar 2024	44.97	44.97	44.47	44.47	44.34	300
07 mar 2024	44.74	44.74	44.74	44.74	44.61	200
06 mar 2024	44.28	44.28	44.28	44.28	44.15	100
05 mar 2024	44.03	44.03	44.03	44.03	43.90	2,800
04 mar 2024	44.50	44.50	44.50	44.50	44.36	100
01 mar 2024	44.61	44.61	44.53	44.53	44.40	300
29 feb 2024	44.22	44.22	44.22	44.22	44.08	-
28 feb 2024	43.90	43.90	43.90	43.90	43.77	-
27 feb 2024	43.99	44.00	43.98	44.00	43.87	600
26 feb 2024	43.93	43.93	43.93	43.93	43.80	-
23 feb 2024	44.13	44.13	44.12	44.12	43.99	100
22 feb 2024	44.05	44.05	44.05	44.05	43.92	100
21 feb 2024	43.12	43.12	43.12	43.12	42.99	-
20 feb 2024	43.18	43.18	43.06	43.06	42.93	100
16 feb 2024	43.39	43.39	43.39	43.39	43.26	100
15 feb 2024	43.58	43.58	43.58	43.58	43.46	100
14 feb 2024	43.31	43.31	43.31	43.31	43.18	100
13 feb 2024	42.83	42.83	42.83	42.83	42.70	100
12 feb 2024	43.49	43.53	43.47	43.47	43.34	200
09 feb 2024	43.48	43.48	43.48	43.48	43.35	100
08 feb 2024	43.24	43.24	43.21	43.21	43.08	100
07 feb 2024	43.14	43.14	43.14	43.14	43.01	-
06 feb 2024	42.79	42.79	42.79	42.79	42.66	-
05 feb 2024	42.73	42.73	42.73	42.73	42.60	100
02 feb 2024	42.90	42.90	42.90	42.90	42.77	100
01 feb 2024	42.40	42.40	42.40	42.40	42.28	-
31 ene 2024	41.97	41.97	41.97	41.97	41.84	100
30 ene 2024	42.61	42.61	42.61	42.61	42.48	100
29 ene 2024	42.27	42.60	42.27	42.60	42.47	200
26 ene 2024	42.34	42.42	42.30	42.30	42.17	500
25 ene 2024	42.28	42.28	42.28	42.28	42.16	100
24 ene 2024	42.10	42.10	42.10	42.10	41.98	100
23 ene 2024	42.10	42.10	42.10	42.10	41.97	100
22 ene 2024	42.00	42.00	42.00	42.00	41.87	-
19 ene 2024	41.85	41.85	41.85	41.85	41.72	-
18 ene 2024	41.35	41.35	41.35	41.35	41.22	100
17 ene 2024	41.00	41.00	41.00	41.00	40.88	100
16 ene 2024	41.21	41.21	41.21	41.21	41.08	100
12 ene 2024	41.40	41.40	41.40	41.40	41.28	-
11 ene 2024	41.37	41.37	41.37	41.37	41.25	100
10 ene 2024	41.37	41.37	41.37	41.37	41.25	100
09 ene 2024	41.17	41.17	41.17	41.17	41.05	-
08 ene 2024	41.23	41.23	41.23	41.23	41.10	100
05 ene 2024	40.65	40.65	40.65	40.65	40.53	100
04 ene 2024	40.58	40.58	40.58	40.58	40.46	100
03 ene 2024	40.70	40.70	40.70	40.70	40.58	100
02 ene 2024	41.05	41.05	41.05	41.05	40.93	100
29 dic 2023	41.32	41.32	41.32	41.32	41.20	100
28 dic 2023	41.47	41.47	41.47	41.47	41.35	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.

Cargando más datos...

F S&P 5005,333.50+1.75(+0.03%)

F Dow Jones39,955.00+11.00(+0.03%)

F Nasdaq18,752.00-11.00(-0.06%)

E-mini Russell 2000 Index Futur2,113.10+3.20(+0.15%)

Petróleo79.22-0.58(-0.73%)

Oro2,419.40-19.10(-0.78%)

Goldman Sachs MarketBeta U.S. 1000 Equity ETF (GUSA)

F S&P 500
5,333.50
+1.75(+0.03%)

F Dow Jones
39,955.00
+11.00(+0.03%)

F Nasdaq
18,752.00
-11.00(-0.06%)

E-mini Russell 2000 Index Futur
2,113.10
+3.20(+0.15%)

Petróleo
79.22
-0.58(-0.73%)

Oro
2,419.40
-19.10(-0.78%)