VanEck High Yield Muni ETF (HYD)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 51.96 | 51.96 | 51.74 | 51.80 | 51.80 | 410,163 |
| 16 may 2024 | 51.97 | 51.98 | 51.93 | 51.94 | 51.94 | 526,400 |
| 15 may 2024 | 51.93 | 52.06 | 51.93 | 51.98 | 51.98 | 771,800 |
| 14 may 2024 | 51.78 | 51.81 | 51.76 | 51.81 | 51.81 | 776,800 |
| 13 may 2024 | 51.80 | 51.82 | 51.74 | 51.77 | 51.77 | 201,800 |
| 10 may 2024 | 51.79 | 51.79 | 51.72 | 51.78 | 51.78 | 124,700 |
| 09 may 2024 | 51.81 | 51.85 | 51.79 | 51.80 | 51.80 | 415,700 |
| 08 may 2024 | 51.76 | 51.87 | 51.76 | 51.82 | 51.82 | 359,100 |
| 07 may 2024 | 51.73 | 51.87 | 51.68 | 51.83 | 51.83 | 496,900 |
| 06 may 2024 | 51.57 | 51.62 | 51.47 | 51.61 | 51.61 | 590,100 |
| 03 may 2024 | 51.26 | 51.54 | 51.26 | 51.52 | 51.52 | 928,600 |
| 02 may 2024 | 51.05 | 51.17 | 51.04 | 51.14 | 51.14 | 248,000 |
| 01 may 2024 | 51.10 | 51.13 | 50.96 | 51.05 | 51.05 | 535,800 |
| 01 may 2024 | 0.213 Dividendo | |||||
| 30 abr 2024 | 51.11 | 51.29 | 51.11 | 51.19 | 50.98 | 447,000 |
| 29 abr 2024 | 51.26 | 51.32 | 51.21 | 51.24 | 51.03 | 299,000 |
| 26 abr 2024 | 51.30 | 51.36 | 51.11 | 51.15 | 50.94 | 952,600 |
| 25 abr 2024 | 51.27 | 51.36 | 51.10 | 51.15 | 50.94 | 420,900 |
| 24 abr 2024 | 51.50 | 51.50 | 51.37 | 51.38 | 51.17 | 392,000 |
| 23 abr 2024 | 51.36 | 51.60 | 51.32 | 51.36 | 51.15 | 472,900 |
| 22 abr 2024 | 51.39 | 51.54 | 51.39 | 51.46 | 51.25 | 301,500 |
| 19 abr 2024 | 51.56 | 51.57 | 51.43 | 51.45 | 51.24 | 347,500 |
| 18 abr 2024 | 51.59 | 51.59 | 51.38 | 51.43 | 51.22 | 602,500 |
| 17 abr 2024 | 51.37 | 51.50 | 51.26 | 51.48 | 51.27 | 316,900 |
| 16 abr 2024 | 51.31 | 51.35 | 51.18 | 51.23 | 51.02 | 641,900 |
| 15 abr 2024 | 51.23 | 51.44 | 51.23 | 51.38 | 51.17 | 364,400 |
| 12 abr 2024 | 51.41 | 51.50 | 51.40 | 51.43 | 51.22 | 290,500 |
| 11 abr 2024 | 51.30 | 51.32 | 51.12 | 51.17 | 50.96 | 657,600 |
| 10 abr 2024 | 51.35 | 51.42 | 51.24 | 51.28 | 51.07 | 901,000 |
| 09 abr 2024 | 51.60 | 51.64 | 51.53 | 51.64 | 51.43 | 594,700 |
| 08 abr 2024 | 51.30 | 51.52 | 51.30 | 51.51 | 51.30 | 277,900 |
| 05 abr 2024 | 51.43 | 51.48 | 51.36 | 51.38 | 51.17 | 341,200 |
| 04 abr 2024 | 51.54 | 51.83 | 51.53 | 51.57 | 51.36 | 400,800 |
| 03 abr 2024 | 51.57 | 51.57 | 51.36 | 51.50 | 51.29 | 1,050,900 |
| 02 abr 2024 | 51.80 | 51.81 | 51.65 | 51.69 | 51.47 | 766,000 |
| 01 abr 2024 | 51.88 | 51.90 | 51.82 | 51.90 | 51.68 | 558,200 |
| 01 abr 2024 | 0.194 Dividendo | |||||
| 28 mar 2024 | 52.13 | 52.27 | 52.13 | 52.26 | 51.85 | 365,800 |
| 27 mar 2024 | 52.15 | 52.18 | 52.05 | 52.17 | 51.76 | 504,500 |
| 26 mar 2024 | 52.12 | 52.19 | 52.08 | 52.13 | 51.72 | 384,300 |
| 25 mar 2024 | 52.24 | 52.24 | 52.12 | 52.13 | 51.72 | 304,800 |
| 22 mar 2024 | 52.33 | 52.33 | 52.20 | 52.25 | 51.84 | 415,700 |
| 21 mar 2024 | 52.22 | 52.22 | 52.10 | 52.18 | 51.77 | 486,800 |
| 20 mar 2024 | 51.94 | 52.19 | 51.94 | 52.13 | 51.72 | 648,900 |
| 19 mar 2024 | 51.98 | 52.01 | 51.92 | 51.98 | 51.57 | 204,800 |
| 18 mar 2024 | 51.80 | 51.92 | 51.80 | 51.89 | 51.48 | 470,300 |
| 15 mar 2024 | 52.04 | 52.04 | 51.79 | 51.80 | 51.39 | 950,700 |
| 14 mar 2024 | 52.08 | 52.08 | 51.89 | 51.92 | 51.51 | 384,000 |
| 13 mar 2024 | 52.14 | 52.16 | 52.08 | 52.14 | 51.73 | 176,300 |
| 12 mar 2024 | 52.01 | 52.06 | 51.95 | 52.02 | 51.61 | 261,300 |
| 11 mar 2024 | 52.10 | 52.15 | 52.03 | 52.04 | 51.63 | 260,200 |
| 08 mar 2024 | 52.10 | 52.11 | 52.02 | 52.05 | 51.64 | 313,900 |
| 07 mar 2024 | 52.04 | 52.09 | 51.98 | 52.03 | 51.62 | 347,700 |
| 06 mar 2024 | 51.91 | 52.01 | 51.85 | 51.94 | 51.53 | 525,900 |
| 05 mar 2024 | 51.87 | 51.98 | 51.80 | 51.93 | 51.52 | 248,500 |
| 04 mar 2024 | 51.83 | 51.83 | 51.65 | 51.70 | 51.29 | 409,400 |
| 01 mar 2024 | 51.80 | 51.93 | 51.67 | 51.90 | 51.49 | 586,100 |
| 01 mar 2024 | 0.171 Dividendo | |||||
| 29 feb 2024 | 52.03 | 52.08 | 51.94 | 51.96 | 51.38 | 491,600 |
| 28 feb 2024 | 51.92 | 51.98 | 51.81 | 51.96 | 51.38 | 261,900 |
| 27 feb 2024 | 51.92 | 51.94 | 51.75 | 51.84 | 51.26 | 254,500 |
| 26 feb 2024 | 51.93 | 51.95 | 51.77 | 51.80 | 51.22 | 519,100 |
| 23 feb 2024 | 51.86 | 52.01 | 51.80 | 51.94 | 51.36 | 340,400 |
| 22 feb 2024 | 51.66 | 51.83 | 51.66 | 51.75 | 51.17 | 544,500 |
| 21 feb 2024 | 51.69 | 51.78 | 51.66 | 51.68 | 51.11 | 345,200 |
| 20 feb 2024 | 51.59 | 51.77 | 51.59 | 51.74 | 51.16 | 546,800 |
| 16 feb 2024 | 51.46 | 51.67 | 51.36 | 51.62 | 51.05 | 695,500 |
| 15 feb 2024 | 51.36 | 51.60 | 51.36 | 51.48 | 50.91 | 404,600 |
| 14 feb 2024 | 51.18 | 51.35 | 51.05 | 51.29 | 50.72 | 589,800 |
| 13 feb 2024 | 51.22 | 51.26 | 51.01 | 51.12 | 50.55 | 478,500 |
| 12 feb 2024 | 51.52 | 51.52 | 51.34 | 51.40 | 50.83 | 239,100 |
| 09 feb 2024 | 51.38 | 51.58 | 51.16 | 51.30 | 50.73 | 426,000 |
| 08 feb 2024 | 51.34 | 51.40 | 51.30 | 51.35 | 50.78 | 253,500 |
| 07 feb 2024 | 51.36 | 51.48 | 51.29 | 51.37 | 50.80 | 283,100 |
| 06 feb 2024 | 51.20 | 51.49 | 51.08 | 51.32 | 50.75 | 849,600 |
| 05 feb 2024 | 51.46 | 51.50 | 51.05 | 51.09 | 50.52 | 720,800 |
| 02 feb 2024 | 51.75 | 51.76 | 51.53 | 51.55 | 50.98 | 867,800 |
| 01 feb 2024 | 51.88 | 52.14 | 51.84 | 52.07 | 51.49 | 834,600 |
| 01 feb 2024 | 0.193 Dividendo | |||||
| 31 ene 2024 | 51.72 | 52.00 | 51.69 | 51.82 | 51.05 | 568,400 |
| 30 ene 2024 | 51.56 | 51.70 | 51.36 | 51.62 | 50.86 | 705,300 |
| 29 ene 2024 | 51.31 | 51.61 | 51.26 | 51.49 | 50.73 | 873,400 |
| 26 ene 2024 | 51.17 | 51.41 | 51.17 | 51.25 | 50.49 | 974,400 |
| 25 ene 2024 | 50.92 | 51.29 | 50.92 | 51.13 | 50.37 | 1,160,000 |
| 24 ene 2024 | 50.97 | 51.13 | 50.68 | 50.72 | 49.97 | 821,500 |
| 23 ene 2024 | 50.90 | 51.03 | 50.71 | 50.83 | 50.08 | 1,068,900 |
| 22 ene 2024 | 50.89 | 51.16 | 50.82 | 50.83 | 50.08 | 1,463,000 |
| 19 ene 2024 | 50.89 | 50.95 | 50.74 | 50.84 | 50.09 | 650,600 |
| 18 ene 2024 | 51.22 | 51.38 | 50.93 | 50.96 | 50.21 | 929,700 |
| 17 ene 2024 | 51.26 | 51.26 | 51.03 | 51.10 | 50.34 | 2,061,600 |
| 16 ene 2024 | 51.50 | 51.51 | 51.23 | 51.29 | 50.53 | 1,664,000 |
| 12 ene 2024 | 51.63 | 51.83 | 51.50 | 51.62 | 50.86 | 1,048,400 |
| 11 ene 2024 | 51.49 | 51.67 | 51.43 | 51.63 | 50.87 | 1,410,300 |
| 10 ene 2024 | 51.42 | 51.54 | 51.34 | 51.40 | 50.64 | 785,800 |
| 09 ene 2024 | 51.29 | 51.41 | 51.28 | 51.33 | 50.57 | 669,400 |
| 08 ene 2024 | 51.22 | 51.39 | 51.14 | 51.29 | 50.53 | 2,119,300 |
| 05 ene 2024 | 51.16 | 51.29 | 51.05 | 51.10 | 50.34 | 905,700 |
| 04 ene 2024 | 51.16 | 51.30 | 51.02 | 51.22 | 50.46 | 1,275,100 |
| 03 ene 2024 | 51.12 | 51.39 | 51.12 | 51.20 | 50.44 | 1,374,200 |
| 02 ene 2024 | 51.55 | 51.64 | 51.15 | 51.34 | 50.58 | 1,458,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.