ETRACS IFED Invest with the Fed TR Index ETN (IFED)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:00AM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 09 may 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 100 |
| 08 may 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 100 |
| 07 may 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 100 |
| 06 may 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 03 may 2024 | 38.76 | 38.76 | 35.96 | 35.96 | 35.96 | 500 |
| 02 may 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 100 |
| 01 may 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 30 abr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 29 abr 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 26 abr 2024 | 35.98 | 36.03 | 35.98 | 36.02 | 36.02 | 1,800 |
| 25 abr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 24 abr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 100 |
| 23 abr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 22 abr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 19 abr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 18 abr 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| 17 abr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 16 abr 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 15 abr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 12 abr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 11 abr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 100 |
| 10 abr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 100 |
| 09 abr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 08 abr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 05 abr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 100 |
| 04 abr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 03 abr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 02 abr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 100 |
| 01 abr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 28 mar 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 27 mar 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 26 mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 25 mar 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 100 |
| 22 mar 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 100 |
| 21 mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 20 mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 100 |
| 19 mar 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 18 mar 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 15 mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 14 mar 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 13 mar 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 12 mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 11 mar 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 08 mar 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 07 mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 100 |
| 06 mar 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 100 |
| 05 mar 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 04 mar 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 01 mar 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 29 feb 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 28 feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 27 feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 26 feb 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 23 feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 22 feb 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 100 |
| 21 feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 20 feb 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 16 feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 100 |
| 15 feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 100 |
| 14 feb 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 100 |
| 13 feb 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 12 feb 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 09 feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 100 |
| 08 feb 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 100 |
| 07 feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 06 feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 05 feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 02 feb 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 01 feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 31 ene 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
| 30 ene 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 29 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 26 ene 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| 25 ene 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| 24 ene 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 100 |
| 23 ene 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| 22 ene 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| 19 ene 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| 18 ene 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 100 |
| 17 ene 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 16 ene 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 12 ene 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| 11 ene 2024 | 33.01 | 33.03 | 33.01 | 33.03 | 33.03 | 700 |
| 10 ene 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 100 |
| 09 ene 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 08 ene 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 05 ene 2024 | 32.44 | 32.44 | 32.38 | 32.44 | 32.44 | 10,700 |
| 04 ene 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 03 ene 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 02 ene 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 29 dic 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| 28 dic 2023 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 27 dic 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 26 dic 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 22 dic 2023 | 32.75 | 32.77 | 32.75 | 32.77 | 32.77 | 2,600 |
| 21 dic 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| 20 dic 2023 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 100 |
| 19 dic 2023 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| 18 dic 2023 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| *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.