IQ Healthy Hearts ETF (HART)

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

Añadir a la lista de seguimiento

29.63

+0.03

(+0.12%)

Al cierre: 01:54PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	29.60	29.66	29.59	29.59	29.59	500
30 abr 2024	29.41	29.49	29.36	29.36	29.36	400
29 abr 2024	29.49	29.49	29.49	29.49	29.49	100
26 abr 2024	29.46	29.47	29.46	29.47	29.47	200
25 abr 2024	29.27	29.27	29.27	29.27	29.27	100
24 abr 2024	29.35	29.35	29.35	29.35	29.35	1,000
23 abr 2024	29.33	29.33	29.33	29.33	29.33	100
22 abr 2024	29.03	29.03	29.03	29.03	29.03	100
19 abr 2024	28.81	28.81	28.81	28.81	28.81	100
18 abr 2024	28.67	28.69	28.67	28.69	28.69	100
17 abr 2024	28.74	28.74	28.74	28.74	28.74	100
16 abr 2024	28.82	28.82	28.69	28.70	28.70	1,000
15 abr 2024	28.88	28.88	28.56	28.56	28.56	300
12 abr 2024	28.87	28.87	28.87	28.87	28.87	100
11 abr 2024	29.24	29.24	29.24	29.24	29.24	100
10 abr 2024	29.27	29.27	29.16	29.16	29.16	1,600
09 abr 2024	29.48	29.48	29.48	29.48	29.48	100
08 abr 2024	29.33	29.46	29.33	29.40	29.40	1,200
05 abr 2024	29.30	29.38	29.30	29.38	29.38	300
04 abr 2024	29.21	29.21	29.21	29.21	29.21	100
03 abr 2024	29.48	29.48	29.48	29.48	29.48	100
02 abr 2024	29.62	29.62	29.51	29.51	29.51	300
01 abr 2024	30.19	30.19	29.85	29.91	29.91	1,400
28 mar 2024	30.12	30.12	30.12	30.12	30.12	100
27 mar 2024	30.08	30.08	30.08	30.08	30.08	100
26 mar 2024	29.74	29.74	29.74	29.74	29.74	200
25 mar 2024	29.63	29.63	29.63	29.63	29.63	100
22 mar 2024	29.68	29.68	29.67	29.67	29.67	400
21 mar 2024	29.79	29.79	29.79	29.79	29.79	100
20 mar 2024	29.85	29.85	29.85	29.85	29.85	100
19 mar 2024	29.75	29.80	29.75	29.80	29.80	300
18 mar 2024	29.82	29.82	29.66	29.66	29.66	200
15 mar 2024	29.78	29.78	29.63	29.63	29.63	400
15 mar 2024	0.114 Dividendo
14 mar 2024	30.02	30.03	29.98	29.98	29.87	3,300
13 mar 2024	30.06	30.06	30.06	30.06	29.95	100
12 mar 2024	30.08	30.13	30.06	30.13	30.02	600
11 mar 2024	30.07	30.07	29.99	30.00	29.89	600
08 mar 2024	30.02	30.02	29.94	29.94	29.83	100
07 mar 2024	29.95	30.03	29.95	29.96	29.85	1,800
06 mar 2024	29.64	29.64	29.64	29.64	29.52	100
05 mar 2024	29.55	29.55	29.42	29.42	29.31	200
04 mar 2024	29.82	29.82	29.56	29.63	29.52	1,100
01 mar 2024	29.59	29.76	29.57	29.76	29.64	2,000
29 feb 2024	29.59	29.63	29.55	29.63	29.52	1,000
28 feb 2024	29.72	29.72	29.72	29.72	29.60	100
27 feb 2024	29.92	29.92	29.92	29.92	29.81	100
26 feb 2024	29.90	29.90	29.90	29.90	29.78	100
23 feb 2024	30.16	30.16	30.10	30.14	30.02	900
22 feb 2024	29.87	29.97	29.87	29.97	29.86	200
21 feb 2024	29.63	29.75	29.59	29.75	29.63	400
20 feb 2024	29.64	29.64	29.64	29.64	29.53	100
16 feb 2024	29.59	29.63	29.59	29.63	29.51	300
15 feb 2024	29.58	29.58	29.58	29.58	29.46	100
14 feb 2024	29.33	29.42	29.30	29.42	29.31	700
13 feb 2024	29.32	29.32	29.15	29.15	29.03	200
12 feb 2024	29.55	29.55	29.55	29.55	29.44	200
09 feb 2024	29.44	29.44	29.44	29.44	29.33	100
08 feb 2024	29.33	29.33	29.33	29.33	29.21	-
07 feb 2024	29.37	29.37	29.37	29.37	29.26	100
06 feb 2024	29.31	29.31	29.31	29.31	29.20	100
05 feb 2024	29.00	29.00	29.00	29.00	28.89	100
02 feb 2024	29.08	29.08	28.95	29.04	28.93	1,300
01 feb 2024	29.06	29.15	29.06	29.15	29.04	300
31 ene 2024	29.02	29.06	28.94	28.94	28.83	200
30 ene 2024	29.14	29.14	29.14	29.14	29.02	100
29 ene 2024	29.23	29.23	29.23	29.23	29.12	100
26 ene 2024	29.06	29.06	29.06	29.06	28.94	-
25 ene 2024	28.90	28.90	28.90	28.90	28.79	-
24 ene 2024	28.87	28.87	28.87	28.87	28.76	100
23 ene 2024	29.02	29.02	29.02	29.02	28.91	100
22 ene 2024	29.04	29.04	29.04	29.04	28.93	100
19 ene 2024	28.92	28.92	28.92	28.92	28.81	100
18 ene 2024	28.76	28.90	28.76	28.90	28.79	800
17 ene 2024	28.83	28.83	28.83	28.83	28.72	100
16 ene 2024	28.89	28.89	28.89	28.89	28.78	100
12 ene 2024	29.40	29.40	29.22	29.25	29.14	1,000
11 ene 2024	29.28	29.28	29.28	29.28	29.17	100
10 ene 2024	29.40	29.40	29.40	29.40	29.29	100
09 ene 2024	29.23	29.23	29.23	29.23	29.12	100
08 ene 2024	29.30	29.30	29.30	29.30	29.19	100
05 ene 2024	28.92	28.92	28.92	28.92	28.81	100
04 ene 2024	28.91	28.91	28.91	28.91	28.80	100
03 ene 2024	28.79	28.85	28.79	28.85	28.74	300
02 ene 2024	28.61	28.98	28.61	28.88	28.77	1,500
29 dic 2023	28.89	28.89	28.89	28.89	28.78	500
28 dic 2023	28.89	28.89	28.89	28.89	28.78	100
27 dic 2023	28.83	28.86	28.83	28.86	28.75	400
26 dic 2023	28.59	28.59	28.59	28.59	28.48	100
22 dic 2023	28.59	28.59	28.50	28.50	28.39	400
21 dic 2023	28.60	28.68	28.54	28.68	28.57	800
20 dic 2023	28.30	28.30	28.30	28.30	28.19	100
19 dic 2023	28.61	28.61	28.61	28.61	28.50	100
18 dic 2023	28.43	28.43	28.41	28.41	28.30	200
15 dic 2023	28.31	28.31	28.31	28.31	28.20	100
15 dic 2023	0.055 Dividendo
14 dic 2023	28.61	28.61	28.60	28.60	28.44	200
13 dic 2023	28.49	28.49	28.49	28.49	28.32	-
12 dic 2023	28.06	28.19	28.06	28.19	28.03	200
11 dic 2023	28.10	28.10	28.10	28.10	27.94	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...

S&P 5005,064.20+45.81(+0.91%)

Dow Jones38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Russell 20002,016.11+35.88(+1.81%)

Petróleo79.18+0.23(+0.29%)

Oro2,312.60+3.00(+0.13%)

IQ Healthy Hearts ETF (HART)

S&P 500
5,064.20
+45.81(+0.91%)

Dow Jones
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Russell 2000
2,016.11
+35.88(+1.81%)

Petróleo
79.18
+0.23(+0.29%)

Oro
2,312.60
+3.00(+0.13%)