U.S. markets closed
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
19,999.25 +27.00 (+0.14%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.09 +0.26 (+0.32%) Oro
2,331.90 +1.10 (+0.05%)
Goldman Sachs MarketBeta Russell 1000 Value Equity ETF (GVUS)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 10:14AM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 24 jun 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 24 jun 2024 | 0.219 Dividendo | |||||
| 21 jun 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 44.95 | - |
| 20 jun 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 44.94 | - |
| 18 jun 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.78 | 100 |
| 17 jun 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.63 | 100 |
| 14 jun 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.38 | 100 |
| 13 jun 2024 | 44.68 | 44.90 | 44.68 | 44.90 | 44.69 | 200 |
| 12 jun 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 44.86 | 100 |
| 11 jun 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.71 | 100 |
| 10 jun 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 44.99 | 200 |
| 07 jun 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 44.93 | 100 |
| 06 jun 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 44.99 | 100 |
| 05 jun 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.07 | 100 |
| 04 jun 2024 | 45.21 | 45.21 | 45.10 | 45.10 | 44.88 | 200 |
| 03 jun 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.02 | 100 |
| 31 may 2024 | 44.93 | 45.47 | 44.93 | 45.47 | 45.25 | 5,000 |
| 30 may 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.61 | 100 |
| 29 may 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.39 | 100 |
| 28 may 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 44.87 | 100 |
| 24 may 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.17 | - |
| 23 may 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 44.94 | 100 |
| 22 may 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.56 | 100 |
| 21 may 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.73 | 100 |
| 20 may 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.67 | 100 |
| 17 may 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 45.82 | 100 |
| 16 may 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.75 | 100 |
| 15 may 2024 | 45.89 | 45.98 | 45.89 | 45.98 | 45.76 | 700 |
| 14 may 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.43 | - |
| 13 may 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.22 | 100 |
| 10 may 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.29 | - |
| 09 may 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.18 | 100 |
| 08 may 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 44.83 | 100 |
| 07 may 2024 | 45.00 | 45.00 | 44.99 | 44.99 | 44.78 | 600 |
| 06 may 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.64 | 100 |
| 03 may 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.31 | 100 |
| 02 may 2024 | 44.05 | 44.37 | 44.05 | 44.24 | 44.02 | 3,300 |
| 01 may 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 43.84 | - |
| 30 abr 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.93 | - |
| 29 abr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.49 | 100 |
| 26 abr 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.32 | 100 |
| 25 abr 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.32 | 100 |
| 24 abr 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.47 | - |
| 23 abr 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.41 | - |
| 22 abr 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.01 | 100 |
| 19 abr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.66 | 100 |
| 18 abr 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.39 | 100 |
| 17 abr 2024 | 43.42 | 43.60 | 43.42 | 43.60 | 43.39 | 1,100 |
| 16 abr 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.48 | 100 |
| 15 abr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.71 | 100 |
| 12 abr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 43.97 | 100 |
| 11 abr 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.70 | 100 |
| 10 abr 2024 | 45.01 | 45.01 | 45.00 | 45.00 | 44.79 | 371,000 |
| 09 abr 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.33 | 100 |
| 08 abr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.28 | 100 |
| 05 abr 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.27 | 100 |
| 04 abr 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 44.95 | 100 |
| 03 abr 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.36 | 100 |
| 02 abr 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.34 | - |
| 01 abr 2024 | 45.91 | 45.91 | 45.88 | 45.88 | 45.65 | 400 |
| 28 mar 2024 | 46.15 | 46.15 | 46.09 | 46.09 | 45.87 | 63,300 |
| 27 mar 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.64 | 100 |
| 26 mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.98 | 100 |
| 25 mar 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 44.99 | 100 |
| 22 mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.08 | 100 |
| 22 mar 2024 | 0.251 Dividendo | |||||
| 21 mar 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.31 | 100 |
| 20 mar 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 44.95 | - |
| 19 mar 2024 | 45.03 | 45.09 | 45.03 | 45.09 | 44.62 | 5,000 |
| 18 mar 2024 | 44.76 | 44.91 | 44.76 | 44.85 | 44.39 | 1,000 |
| 15 mar 2024 | 44.78 | 44.80 | 44.78 | 44.80 | 44.34 | 163,200 |
| 14 mar 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.29 | 100 |
| 13 mar 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 44.66 | 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.