U.S. markets open in 1 hour 52 minutes
F S&P 500
5,563.75 +17.75 (+0.32%) F Dow Jones
39,563.00 +13.00 (+0.03%) F Nasdaq
20,122.25 +82.75 (+0.41%) E-mini Russell 2000 Index Futur
2,075.60 +15.50 (+0.75%) Petróleo
82.41 +0.67 (+0.82%) Oro
2,345.00 +8.40 (+0.36%)
Invesco RAFI Strategic US ETF (IUS)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 47.55 | 47.55 | 47.31 | 47.51 | 47.51 | 52,700 |
| 26 jun 2024 | 47.47 | 47.56 | 47.36 | 47.53 | 47.53 | 41,200 |
| 25 jun 2024 | 47.74 | 47.74 | 47.36 | 47.51 | 47.51 | 48,000 |
| 24 jun 2024 | 47.59 | 47.87 | 47.54 | 47.67 | 47.67 | 41,600 |
| 24 jun 2024 | 0.177 Dividendo | |||||
| 21 jun 2024 | 47.70 | 47.71 | 47.50 | 47.64 | 47.46 | 38,600 |
| 20 jun 2024 | 47.68 | 47.75 | 47.55 | 47.66 | 47.48 | 132,600 |
| 18 jun 2024 | 47.58 | 47.75 | 47.51 | 47.59 | 47.41 | 64,700 |
| 17 jun 2024 | 47.10 | 47.60 | 46.96 | 47.52 | 47.34 | 57,600 |
| 14 jun 2024 | 47.15 | 47.15 | 46.88 | 47.10 | 46.93 | 46,400 |
| 13 jun 2024 | 47.45 | 47.45 | 47.04 | 47.30 | 47.12 | 88,100 |
| 12 jun 2024 | 47.69 | 47.69 | 47.28 | 47.37 | 47.19 | 64,500 |
| 11 jun 2024 | 47.09 | 47.23 | 46.89 | 47.23 | 47.05 | 56,700 |
| 10 jun 2024 | 46.95 | 47.18 | 46.85 | 47.15 | 46.97 | 62,200 |
| 07 jun 2024 | 47.04 | 47.29 | 46.99 | 46.99 | 46.82 | 24,100 |
| 06 jun 2024 | 47.14 | 47.24 | 47.00 | 47.11 | 46.93 | 717,500 |
| 05 jun 2024 | 46.89 | 47.14 | 46.72 | 47.13 | 46.95 | 849,400 |
| 04 jun 2024 | 46.79 | 46.80 | 46.55 | 46.77 | 46.60 | 62,300 |
| 03 jun 2024 | 47.12 | 47.12 | 46.50 | 46.84 | 46.67 | 40,600 |
| 31 may 2024 | 46.51 | 47.05 | 46.28 | 47.00 | 46.83 | 47,600 |
| 30 may 2024 | 46.47 | 46.61 | 46.39 | 46.51 | 46.34 | 55,800 |
| 29 may 2024 | 46.73 | 46.73 | 46.43 | 46.51 | 46.34 | 92,400 |
| 28 may 2024 | 47.11 | 47.11 | 46.73 | 46.93 | 46.76 | 148,400 |
| 24 may 2024 | 46.87 | 47.14 | 46.87 | 47.03 | 46.86 | 61,000 |
| 23 may 2024 | 47.44 | 47.44 | 46.65 | 46.76 | 46.59 | 75,400 |
| 22 may 2024 | 47.29 | 47.36 | 47.04 | 47.16 | 46.98 | 67,800 |
| 21 may 2024 | 47.22 | 47.39 | 47.22 | 47.36 | 47.18 | 74,600 |
| 20 may 2024 | 47.43 | 47.55 | 47.34 | 47.38 | 47.20 | 55,200 |
| 17 may 2024 | 47.31 | 47.43 | 47.28 | 47.43 | 47.25 | 39,900 |
| 16 may 2024 | 47.45 | 47.51 | 47.32 | 47.32 | 47.14 | 85,800 |
| 15 may 2024 | 47.11 | 47.40 | 47.04 | 47.34 | 47.16 | 74,100 |
| 14 may 2024 | 46.84 | 46.98 | 46.70 | 46.96 | 46.79 | 52,500 |
| 13 may 2024 | 46.89 | 46.95 | 46.73 | 46.76 | 46.59 | 303,400 |
| 10 may 2024 | 46.89 | 46.98 | 46.69 | 46.77 | 46.60 | 57,800 |
| 09 may 2024 | 46.36 | 46.77 | 46.36 | 46.75 | 46.58 | 39,400 |
| 08 may 2024 | 46.23 | 46.45 | 46.21 | 46.40 | 46.23 | 66,200 |
| 07 may 2024 | 46.38 | 46.48 | 46.33 | 46.36 | 46.19 | 47,500 |
| 06 may 2024 | 46.11 | 46.31 | 46.11 | 46.31 | 46.14 | 73,100 |
| 03 may 2024 | 46.03 | 46.03 | 45.66 | 45.90 | 45.73 | 52,500 |
| 02 may 2024 | 45.49 | 45.58 | 45.07 | 45.49 | 45.32 | 35,200 |
| 01 may 2024 | 45.22 | 45.68 | 45.10 | 45.10 | 44.93 | 54,000 |
| 30 abr 2024 | 46.06 | 46.06 | 45.33 | 45.33 | 45.16 | 67,600 |
| 29 abr 2024 | 46.11 | 46.21 | 45.94 | 46.17 | 46.00 | 95,100 |
| 26 abr 2024 | 45.97 | 46.09 | 45.80 | 45.96 | 45.79 | 86,500 |
| 25 abr 2024 | 45.43 | 45.81 | 45.25 | 45.71 | 45.54 | 136,500 |
| 24 abr 2024 | 46.07 | 46.07 | 45.79 | 46.04 | 45.87 | 64,200 |
| 23 abr 2024 | 45.76 | 46.11 | 45.71 | 46.01 | 45.84 | 219,400 |
| 22 abr 2024 | 45.46 | 45.89 | 45.32 | 45.62 | 45.45 | 90,700 |
| 19 abr 2024 | 45.31 | 45.50 | 45.16 | 45.33 | 45.16 | 181,100 |
| 18 abr 2024 | 45.58 | 45.75 | 45.30 | 45.37 | 45.20 | 51,500 |
| 17 abr 2024 | 45.85 | 45.89 | 45.32 | 45.40 | 45.23 | 54,000 |
| 16 abr 2024 | 45.83 | 45.84 | 45.54 | 45.66 | 45.49 | 119,100 |
| 15 abr 2024 | 46.53 | 46.67 | 45.70 | 45.77 | 45.60 | 71,200 |
| 12 abr 2024 | 46.67 | 46.76 | 46.10 | 46.25 | 46.08 | 49,600 |
| 11 abr 2024 | 46.92 | 47.02 | 46.50 | 46.91 | 46.74 | 65,400 |
| 10 abr 2024 | 46.81 | 46.95 | 46.55 | 46.74 | 46.57 | 1,390,300 |
| 09 abr 2024 | 47.23 | 47.30 | 46.78 | 47.18 | 47.00 | 485,500 |
| 08 abr 2024 | 47.24 | 47.30 | 47.15 | 47.15 | 46.97 | 39,700 |
| 05 abr 2024 | 46.90 | 47.36 | 46.89 | 47.22 | 47.04 | 102,200 |
| 04 abr 2024 | 47.61 | 47.66 | 46.77 | 46.83 | 46.66 | 43,900 |
| 03 abr 2024 | 47.08 | 47.39 | 47.08 | 47.32 | 47.14 | 61,500 |
| 02 abr 2024 | 47.15 | 47.25 | 46.95 | 47.17 | 46.99 | 71,200 |
| 01 abr 2024 | 47.56 | 47.56 | 47.36 | 47.46 | 47.28 | 61,900 |
| 28 mar 2024 | 47.32 | 47.56 | 47.32 | 47.46 | 47.28 | 74,100 |
| 27 mar 2024 | 47.01 | 47.37 | 47.01 | 47.37 | 47.19 | 232,900 |
| 26 mar 2024 | 47.06 | 47.12 | 46.84 | 46.86 | 46.69 | 189,000 |
| 25 mar 2024 | 46.96 | 47.06 | 46.91 | 46.95 | 46.78 | 173,400 |
| 22 mar 2024 | 47.12 | 47.17 | 46.99 | 47.01 | 46.84 | 54,900 |
| 21 mar 2024 | 47.15 | 47.33 | 47.10 | 47.12 | 46.94 | 89,300 |
| 20 mar 2024 | 46.53 | 46.96 | 46.47 | 46.94 | 46.77 | 48,800 |
| 19 mar 2024 | 46.21 | 46.53 | 46.19 | 46.53 | 46.36 | 52,400 |
| 18 mar 2024 | 46.31 | 46.36 | 46.18 | 46.24 | 46.07 | 40,600 |
| 18 mar 2024 | 0.174 Dividendo | |||||
| 15 mar 2024 | 46.20 | 46.28 | 46.07 | 46.18 | 45.84 | 55,300 |
| 14 mar 2024 | 46.45 | 46.50 | 46.07 | 46.29 | 45.94 | 33,100 |
| 13 mar 2024 | 46.42 | 46.58 | 46.36 | 46.41 | 46.06 | 55,500 |
| 12 mar 2024 | 46.22 | 46.44 | 46.17 | 46.37 | 46.02 | 43,500 |
| 11 mar 2024 | 45.97 | 46.11 | 45.81 | 46.11 | 45.77 | 82,500 |
| 08 mar 2024 | 46.21 | 46.37 | 45.97 | 46.04 | 45.70 | 47,000 |
| 07 mar 2024 | 45.92 | 46.24 | 45.92 | 46.18 | 45.84 | 52,000 |
| 06 mar 2024 | 45.77 | 45.93 | 45.66 | 45.72 | 45.38 | 97,800 |
| 05 mar 2024 | 45.77 | 45.82 | 45.37 | 45.54 | 45.20 | 90,400 |
| 04 mar 2024 | 45.96 | 45.96 | 45.82 | 45.84 | 45.50 | 169,700 |
| 01 mar 2024 | 45.74 | 46.00 | 45.64 | 45.98 | 45.64 | 134,700 |
| 29 feb 2024 | 45.58 | 45.62 | 45.37 | 45.55 | 45.21 | 117,800 |
| 28 feb 2024 | 45.34 | 45.41 | 45.29 | 45.36 | 45.02 | 40,100 |
| 27 feb 2024 | 45.43 | 45.48 | 45.32 | 45.46 | 45.12 | 38,500 |
| 26 feb 2024 | 45.55 | 45.56 | 45.36 | 45.36 | 45.02 | 35,500 |
| 23 feb 2024 | 45.43 | 45.59 | 45.43 | 45.50 | 45.16 | 90,900 |
| 22 feb 2024 | 45.22 | 45.53 | 45.03 | 45.40 | 45.06 | 30,500 |
| 21 feb 2024 | 44.68 | 44.86 | 44.56 | 44.86 | 44.52 | 55,300 |
| 20 feb 2024 | 44.74 | 44.77 | 44.60 | 44.70 | 44.37 | 807,200 |
| 16 feb 2024 | 44.99 | 45.13 | 44.84 | 44.86 | 44.52 | 31,700 |
| 15 feb 2024 | 44.80 | 45.11 | 44.80 | 45.05 | 44.71 | 28,000 |
| 14 feb 2024 | 44.65 | 44.72 | 44.39 | 44.70 | 44.37 | 49,300 |
| 13 feb 2024 | 44.54 | 44.54 | 44.12 | 44.39 | 44.06 | 53,300 |
| 12 feb 2024 | 44.94 | 45.21 | 44.89 | 45.04 | 44.70 | 78,500 |
| 09 feb 2024 | 44.82 | 44.87 | 44.69 | 44.87 | 44.53 | 96,400 |
| 08 feb 2024 | 44.74 | 44.75 | 44.57 | 44.73 | 44.40 | 39,200 |
| 07 feb 2024 | 44.61 | 44.72 | 44.55 | 44.69 | 44.36 | 54,700 |
| *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.