Pacer Developed Markets International Cash Cows 100 ETF (ICOW)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
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 | 32.76 | 32.90 | 32.69 | 32.88 | 32.88 | 441,100 |
| 16 may 2024 | 32.81 | 32.84 | 32.71 | 32.76 | 32.76 | 211,000 |
| 15 may 2024 | 32.88 | 32.92 | 32.64 | 32.92 | 32.92 | 202,900 |
| 14 may 2024 | 32.74 | 32.78 | 32.63 | 32.76 | 32.76 | 237,100 |
| 13 may 2024 | 32.51 | 32.58 | 32.44 | 32.50 | 32.50 | 155,900 |
| 10 may 2024 | 32.52 | 32.59 | 32.42 | 32.47 | 32.47 | 259,600 |
| 09 may 2024 | 32.13 | 32.33 | 32.09 | 32.33 | 32.33 | 605,700 |
| 08 may 2024 | 32.02 | 32.10 | 31.92 | 32.10 | 32.10 | 427,100 |
| 07 may 2024 | 32.19 | 32.22 | 32.07 | 32.13 | 32.13 | 803,000 |
| 06 may 2024 | 32.17 | 32.23 | 32.13 | 32.19 | 32.19 | 253,800 |
| 03 may 2024 | 31.94 | 32.02 | 31.75 | 31.95 | 31.95 | 280,300 |
| 02 may 2024 | 31.61 | 31.75 | 31.44 | 31.70 | 31.70 | 800,000 |
| 01 may 2024 | 31.43 | 31.62 | 31.22 | 31.30 | 31.30 | 370,000 |
| 30 abr 2024 | 31.86 | 31.87 | 31.47 | 31.47 | 31.47 | 211,900 |
| 29 abr 2024 | 31.89 | 32.03 | 31.82 | 31.99 | 31.99 | 148,800 |
| 26 abr 2024 | 31.80 | 31.85 | 31.65 | 31.82 | 31.82 | 255,800 |
| 25 abr 2024 | 31.35 | 31.65 | 31.23 | 31.62 | 31.62 | 425,600 |
| 24 abr 2024 | 31.83 | 31.83 | 31.64 | 31.77 | 31.77 | 248,700 |
| 23 abr 2024 | 31.67 | 31.86 | 31.59 | 31.81 | 31.81 | 407,800 |
| 22 abr 2024 | 31.49 | 31.75 | 31.38 | 31.65 | 31.65 | 246,400 |
| 19 abr 2024 | 31.00 | 31.33 | 31.00 | 31.24 | 31.24 | 685,100 |
| 18 abr 2024 | 31.18 | 31.27 | 31.01 | 31.08 | 31.08 | 422,500 |
| 17 abr 2024 | 31.21 | 31.27 | 31.01 | 31.15 | 31.15 | 468,700 |
| 16 abr 2024 | 31.18 | 31.18 | 30.93 | 31.03 | 31.03 | 434,500 |
| 15 abr 2024 | 31.94 | 31.94 | 31.43 | 31.50 | 31.50 | 315,800 |
| 12 abr 2024 | 31.86 | 31.94 | 31.52 | 31.57 | 31.57 | 434,600 |
| 11 abr 2024 | 32.10 | 32.10 | 31.72 | 31.98 | 31.98 | 244,400 |
| 10 abr 2024 | 31.91 | 31.97 | 31.68 | 31.86 | 31.86 | 1,030,900 |
| 09 abr 2024 | 32.32 | 32.36 | 32.09 | 32.22 | 32.22 | 1,316,500 |
| 08 abr 2024 | 32.14 | 32.21 | 32.06 | 32.16 | 32.16 | 160,600 |
| 05 abr 2024 | 31.89 | 31.98 | 31.71 | 31.93 | 31.93 | 265,300 |
| 04 abr 2024 | 32.25 | 32.25 | 31.81 | 31.85 | 31.85 | 307,000 |
| 03 abr 2024 | 31.75 | 32.01 | 31.71 | 31.99 | 31.99 | 307,000 |
| 02 abr 2024 | 31.76 | 31.76 | 31.59 | 31.69 | 31.69 | 249,200 |
| 01 abr 2024 | 32.00 | 32.00 | 31.64 | 31.71 | 31.71 | 213,900 |
| 28 mar 2024 | 32.00 | 32.00 | 31.90 | 31.95 | 31.95 | 199,300 |
| 27 mar 2024 | 31.83 | 32.01 | 31.68 | 32.01 | 32.01 | 401,000 |
| 26 mar 2024 | 31.74 | 31.83 | 31.72 | 31.73 | 31.73 | 240,100 |
| 25 mar 2024 | 31.56 | 31.75 | 31.56 | 31.69 | 31.69 | 382,800 |
| 22 mar 2024 | 31.60 | 31.70 | 31.55 | 31.59 | 31.59 | 950,100 |
| 21 mar 2024 | 31.81 | 31.81 | 31.67 | 31.69 | 31.69 | 448,000 |
| 21 mar 2024 | 0.057 Dividendo | |||||
| 20 mar 2024 | 31.56 | 31.86 | 31.44 | 31.83 | 31.77 | 317,600 |
| 19 mar 2024 | 31.41 | 31.66 | 31.41 | 31.57 | 31.51 | 336,900 |
| 18 mar 2024 | 31.60 | 31.60 | 31.39 | 31.47 | 31.41 | 221,600 |
| 15 mar 2024 | 31.34 | 31.50 | 31.33 | 31.44 | 31.38 | 420,600 |
| 14 mar 2024 | 31.51 | 31.51 | 31.13 | 31.27 | 31.21 | 271,800 |
| 13 mar 2024 | 31.32 | 31.44 | 31.28 | 31.38 | 31.32 | 169,500 |
| 12 mar 2024 | 31.35 | 31.40 | 31.19 | 31.40 | 31.34 | 291,000 |
| 11 mar 2024 | 31.29 | 31.29 | 31.06 | 31.24 | 31.18 | 204,700 |
| 08 mar 2024 | 31.67 | 31.68 | 31.47 | 31.52 | 31.47 | 300,200 |
| 07 mar 2024 | 31.54 | 31.62 | 31.47 | 31.58 | 31.52 | 533,900 |
| 06 mar 2024 | 31.52 | 31.56 | 31.40 | 31.45 | 31.39 | 324,000 |
| 05 mar 2024 | 31.07 | 31.19 | 30.99 | 31.07 | 31.01 | 223,100 |
| 04 mar 2024 | 31.08 | 31.08 | 30.91 | 30.94 | 30.89 | 233,800 |
| 01 mar 2024 | 31.14 | 31.25 | 31.00 | 31.25 | 31.19 | 293,000 |
| 29 feb 2024 | 31.08 | 31.09 | 30.85 | 30.96 | 30.90 | 312,600 |
| 28 feb 2024 | 30.95 | 30.95 | 30.82 | 30.91 | 30.85 | 240,700 |
| 27 feb 2024 | 30.95 | 31.04 | 30.93 | 31.02 | 30.96 | 304,500 |
| 26 feb 2024 | 30.97 | 30.97 | 30.82 | 30.88 | 30.82 | 259,600 |
| 23 feb 2024 | 31.04 | 31.13 | 30.97 | 31.09 | 31.03 | 491,000 |
| 22 feb 2024 | 31.15 | 31.15 | 30.97 | 31.10 | 31.04 | 272,900 |
| 21 feb 2024 | 30.89 | 30.89 | 30.71 | 30.89 | 30.83 | 528,000 |
| 20 feb 2024 | 30.94 | 30.96 | 30.82 | 30.89 | 30.83 | 417,100 |
| 16 feb 2024 | 30.85 | 30.92 | 30.69 | 30.81 | 30.75 | 292,600 |
| 15 feb 2024 | 30.55 | 30.81 | 30.44 | 30.80 | 30.74 | 529,800 |
| 14 feb 2024 | 30.49 | 30.49 | 30.33 | 30.48 | 30.43 | 297,000 |
| 13 feb 2024 | 30.44 | 30.44 | 30.08 | 30.20 | 30.15 | 466,300 |
| 12 feb 2024 | 30.60 | 30.77 | 30.53 | 30.70 | 30.65 | 326,300 |
| 09 feb 2024 | 30.51 | 30.52 | 30.37 | 30.51 | 30.46 | 482,300 |
| 08 feb 2024 | 30.58 | 30.58 | 30.41 | 30.55 | 30.50 | 536,400 |
| 07 feb 2024 | 30.85 | 30.87 | 30.69 | 30.79 | 30.73 | 215,900 |
| 06 feb 2024 | 30.64 | 30.78 | 30.58 | 30.78 | 30.72 | 924,600 |
| 05 feb 2024 | 30.75 | 30.75 | 30.45 | 30.60 | 30.55 | 817,100 |
| 02 feb 2024 | 31.10 | 31.10 | 30.90 | 31.00 | 30.94 | 477,100 |
| 01 feb 2024 | 31.13 | 31.30 | 31.05 | 31.23 | 31.17 | 1,098,800 |
| 31 ene 2024 | 31.31 | 31.34 | 30.95 | 31.01 | 30.95 | 379,100 |
| 30 ene 2024 | 31.08 | 31.18 | 30.93 | 31.16 | 31.10 | 278,000 |
| 29 ene 2024 | 31.12 | 31.20 | 30.95 | 31.19 | 31.13 | 880,500 |
| 26 ene 2024 | 30.98 | 30.99 | 30.85 | 30.94 | 30.88 | 251,100 |
| 25 ene 2024 | 30.90 | 30.90 | 30.70 | 30.88 | 30.82 | 326,900 |
| 24 ene 2024 | 30.87 | 30.87 | 30.67 | 30.68 | 30.63 | 406,000 |
| 23 ene 2024 | 30.53 | 30.53 | 30.37 | 30.50 | 30.45 | 470,500 |
| 22 ene 2024 | 30.45 | 30.65 | 30.45 | 30.53 | 30.48 | 292,000 |
| 19 ene 2024 | 30.42 | 30.48 | 30.22 | 30.48 | 30.43 | 283,100 |
| 18 ene 2024 | 30.43 | 30.50 | 30.28 | 30.50 | 30.45 | 224,000 |
| 17 ene 2024 | 30.35 | 30.40 | 30.20 | 30.40 | 30.35 | 242,100 |
| 16 ene 2024 | 31.00 | 31.00 | 30.63 | 30.68 | 30.63 | 193,100 |
| 12 ene 2024 | 31.24 | 31.30 | 31.05 | 31.10 | 31.04 | 744,600 |
| 11 ene 2024 | 31.15 | 31.15 | 30.78 | 31.03 | 30.97 | 301,300 |
| 10 ene 2024 | 31.14 | 31.14 | 31.01 | 31.06 | 31.00 | 334,700 |
| 09 ene 2024 | 31.15 | 31.15 | 30.98 | 31.03 | 30.97 | 274,900 |
| 08 ene 2024 | 31.27 | 31.37 | 31.06 | 31.36 | 31.30 | 328,700 |
| 05 ene 2024 | 31.37 | 31.61 | 31.28 | 31.35 | 31.29 | 495,000 |
| 04 ene 2024 | 31.31 | 31.44 | 31.26 | 31.29 | 31.23 | 519,200 |
| 03 ene 2024 | 31.02 | 31.15 | 30.88 | 31.09 | 31.03 | 827,300 |
| 02 ene 2024 | 31.21 | 31.27 | 31.09 | 31.11 | 31.05 | 393,500 |
| 29 dic 2023 | 31.34 | 31.34 | 31.18 | 31.24 | 31.18 | 385,700 |
| 28 dic 2023 | 31.43 | 31.44 | 31.25 | 31.27 | 31.21 | 188,900 |
| 27 dic 2023 | 31.37 | 31.45 | 31.33 | 31.43 | 31.37 | 288,100 |
| *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.