Yahoo

Correo

U.S. markets open in 8 hours 59 minutes

F S&P 500
5,158.25
+3.50(+0.07%)
F Dow Jones
38,861.00
+29.00(+0.07%)
F Nasdaq
17,999.50
-1.25(-0.01%)
E-mini Russell 2000 Index Futur
2,052.30
+6.50(+0.32%)
Petróleo
78.39
+0.28(+0.36%)
Oro
2,318.60
+10.00(+0.43%)

FT Cboe Vest Gold Strategy Target Income ETF (IGLD)

Cboe US - Cboe US Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

19.91

+0.07

(+0.35%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

06 may 2023 - 06 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	19.75	19.93	19.72	19.91	19.91	29,834
02 may 2024	19.70	19.89	19.70	19.84	19.84	19,800
01 may 2024	19.72	19.97	19.72	19.90	19.90	16,200
01 may 2024	0.14 Dividendo
30 abr 2024	19.97	19.97	19.76	19.88	19.74	85,000
29 abr 2024	20.14	20.28	20.05	20.15	20.01	22,400
26 abr 2024	20.18	20.29	20.05	20.16	20.02	70,000
25 abr 2024	20.04	20.12	20.01	20.12	19.98	59,700
24 abr 2024	19.99	20.11	19.96	20.05	19.91	12,800
23 abr 2024	20.05	20.08	19.88	20.06	19.92	19,900
22 abr 2024	20.16	20.16	19.99	20.15	20.01	24,400
19 abr 2024	20.19	20.39	20.19	20.23	20.09	29,700
18 abr 2024	20.30	20.36	20.22	20.32	20.18	18,600
17 abr 2024	20.38	20.38	20.24	20.29	20.15	36,200
16 abr 2024	20.22	20.44	20.20	20.38	20.23	45,500
15 abr 2024	20.11	20.36	20.10	20.25	20.11	22,300
12 abr 2024	20.35	20.52	20.07	20.17	20.03	21,300
11 abr 2024	20.16	20.45	20.01	20.28	20.14	76,100
10 abr 2024	19.89	20.18	19.89	20.05	19.91	10,500
09 abr 2024	20.17	20.22	20.11	20.19	20.05	14,300
08 abr 2024	19.95	20.13	19.95	20.08	19.94	6,500
05 abr 2024	20.00	20.07	19.79	20.07	19.93	16,900
04 abr 2024	19.76	19.94	19.75	19.75	19.61	12,200
03 abr 2024	19.65	20.00	19.65	19.95	19.81	57,400
02 abr 2024	19.74	19.80	19.63	19.70	19.57	45,400
01 abr 2024	19.69	19.94	19.52	19.64	19.50	32,400
01 abr 2024	0.136 Dividendo
28 mar 2024	19.59	19.69	19.50	19.69	19.42	7,200
27 mar 2024	19.46	19.53	19.42	19.53	19.26	10,000
26 mar 2024	19.40	19.50	19.38	19.46	19.19	30,900
25 mar 2024	19.43	19.45	19.38	19.44	19.17	6,300
22 mar 2024	19.40	19.43	19.28	19.42	19.15	19,200
21 mar 2024	19.62	19.62	19.34	19.40	19.13	9,400
20 mar 2024	19.31	19.48	19.30	19.47	19.20	16,000
19 mar 2024	19.30	19.37	19.26	19.37	19.10	14,600
18 mar 2024	19.37	19.37	19.29	19.37	19.10	24,000
15 mar 2024	19.31	19.37	19.30	19.37	19.10	12,400
14 mar 2024	19.41	19.41	19.31	19.38	19.11	10,400
13 mar 2024	19.43	19.43	19.32	19.42	19.15	19,400
12 mar 2024	19.44	19.44	19.25	19.30	19.03	12,600
11 mar 2024	19.37	19.44	19.33	19.38	19.11	19,300
08 mar 2024	19.34	19.45	19.32	19.42	19.15	66,200
07 mar 2024	19.37	19.38	19.22	19.31	19.04	36,900
06 mar 2024	19.36	19.36	19.19	19.27	19.00	33,300
05 mar 2024	19.10	19.23	19.10	19.18	18.92	27,100
04 mar 2024	19.17	19.18	19.02	19.14	18.87	22,100
01 mar 2024	18.81	19.01	18.81	19.01	18.75	27,500
01 mar 2024	0.132 Dividendo
29 feb 2024	18.86	18.88	18.85	18.86	18.47	10,400
28 feb 2024	18.77	18.85	18.76	18.78	18.39	12,300
27 feb 2024	18.82	18.84	18.74	18.79	18.40	24,700
26 feb 2024	18.73	18.78	18.71	18.77	18.38	17,800
23 feb 2024	18.76	18.88	18.73	18.78	18.39	12,200
22 feb 2024	18.73	18.81	18.60	18.77	18.38	52,400
21 feb 2024	18.74	18.78	18.67	18.67	18.28	6,800
20 feb 2024	18.67	18.78	18.67	18.76	18.37	17,400
16 feb 2024	18.61	18.69	18.54	18.63	18.24	15,000
15 feb 2024	18.49	18.59	18.49	18.50	18.12	8,000
14 feb 2024	18.47	18.49	18.37	18.41	18.03	8,000
13 feb 2024	18.61	18.61	18.41	18.41	18.03	16,400
12 feb 2024	18.65	18.69	18.47	18.61	18.22	60,000
09 feb 2024	18.68	18.73	18.66	18.67	18.28	20,900
08 feb 2024	18.72	18.76	18.69	18.75	18.36	12,800
07 feb 2024	18.85	18.85	18.73	18.73	18.34	16,200
06 feb 2024	18.72	18.80	18.72	18.77	18.38	14,300
05 feb 2024	18.64	18.76	18.64	18.64	18.25	50,500
02 feb 2024	18.73	18.81	18.69	18.71	18.32	21,000
01 feb 2024	19.25	19.25	18.80	18.85	18.46	6,000
01 feb 2024	0.132 Dividendo
31 ene 2024	19.06	19.06	18.86	18.91	18.39	15,100
30 ene 2024	18.93	18.93	18.79	18.85	18.33	22,400
29 ene 2024	18.97	18.97	18.77	18.83	18.31	27,100
26 ene 2024	18.70	18.81	18.69	18.77	18.25	11,800
25 ene 2024	18.89	18.89	18.66	18.76	18.24	20,300
24 ene 2024	18.94	18.94	18.63	18.64	18.12	16,100
23 ene 2024	18.90	18.90	18.77	18.87	18.35	18,200
22 ene 2024	18.81	18.86	18.70	18.80	18.28	35,700
19 ene 2024	18.85	18.87	18.73	18.86	18.34	36,600
18 ene 2024	18.62	18.79	18.62	18.79	18.27	18,500
17 ene 2024	18.66	18.74	18.55	18.65	18.13	22,400
16 ene 2024	19.02	19.02	18.74	18.85	18.33	26,300
12 ene 2024	18.98	19.08	18.91	18.98	18.46	6,800
11 ene 2024	18.79	18.82	18.69	18.82	18.30	11,800
10 ene 2024	18.70	18.81	18.68	18.77	18.25	32,100
09 ene 2024	18.83	18.87	18.76	18.84	18.32	11,000
08 ene 2024	18.78	18.88	18.78	18.82	18.30	12,000
05 ene 2024	18.96	19.08	18.86	18.95	18.43	23,500
04 ene 2024	18.92	18.99	18.89	18.94	18.42	17,600
03 ene 2024	18.92	19.00	18.79	18.98	18.45	42,100
02 ene 2024	19.20	19.31	19.11	19.17	18.64	30,400
02 ene 2024	0.134 Dividendo
29 dic 2023	19.14	19.33	19.11	19.22	18.56	27,400
28 dic 2023	19.19	19.26	19.12	19.26	18.60	50,700
27 dic 2023	19.37	19.51	19.15	19.21	18.55	17,300
26 dic 2023	19.08	19.19	19.02	19.11	18.45	7,800
22 dic 2023	19.26	19.26	19.01	19.11	18.45	12,700
21 dic 2023	18.90	19.06	18.90	19.04	18.38	23,500
20 dic 2023	19.17	19.17	18.84	18.94	18.29	21,000
19 dic 2023	18.91	19.05	18.91	19.05	18.39	9,100
18 dic 2023	18.82	18.91	18.79	18.91	18.26	18,100
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...

F S&P 5005,158.25+3.50(+0.07%)

F Dow Jones38,861.00+29.00(+0.07%)

F Nasdaq17,999.50-1.25(-0.01%)

E-mini Russell 2000 Index Futur2,052.30+6.50(+0.32%)

Petróleo78.39+0.28(+0.36%)

Oro2,318.60+10.00(+0.43%)

FT Cboe Vest Gold Strategy Target Income ETF (IGLD)

F S&P 500
5,158.25
+3.50(+0.07%)

F Dow Jones
38,861.00
+29.00(+0.07%)

F Nasdaq
17,999.50
-1.25(-0.01%)

E-mini Russell 2000 Index Futur
2,052.30
+6.50(+0.32%)

Petróleo
78.39
+0.28(+0.36%)

Oro
2,318.60
+10.00(+0.43%)