Quadratic Interest Rate Volatility and Inflation Hedge ETF New (IVOL)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

18.50

-0.06

(-0.30%)

Al cierre: 03:59PM EDT

18.57

+0.07

(+0.38%)

Fuera de horario:

06:44PM EDT

Periodo de tiempo:

11 may 2023 - 11 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	18.56	18.56	18.50	18.50	18.50	130,700
09 may 2024	18.57	18.64	18.55	18.56	18.56	85,100
08 may 2024	18.54	18.56	18.52	18.55	18.55	148,900
07 may 2024	18.57	18.57	18.50	18.51	18.51	147,400
06 may 2024	18.67	18.72	18.59	18.59	18.59	224,600
03 may 2024	18.76	18.80	18.66	18.67	18.67	183,700
02 may 2024	18.50	18.64	18.50	18.64	18.64	915,100
01 may 2024	18.36	18.51	18.25	18.42	18.42	684,300
30 abr 2024	18.40	18.42	18.37	18.38	18.38	451,200
29 abr 2024	18.48	18.53	18.43	18.46	18.46	226,500
26 abr 2024	18.49	18.56	18.48	18.50	18.50	169,200
25 abr 2024	18.53	18.61	18.50	18.61	18.61	677,300
24 abr 2024	18.53	18.60	18.50	18.56	18.56	341,800
23 abr 2024	18.46	18.56	18.46	18.55	18.55	145,700
22 abr 2024	18.50	18.56	18.49	18.52	18.52	96,800
19 abr 2024	18.48	18.53	18.43	18.50	18.50	65,500
18 abr 2024	18.50	18.53	18.43	18.43	18.43	97,800
17 abr 2024	18.58	18.62	18.55	18.57	18.57	304,300
16 abr 2024	18.69	18.72	18.56	18.63	18.63	158,100
15 abr 2024	18.53	18.73	18.52	18.73	18.73	416,600
12 abr 2024	18.60	18.66	18.58	18.60	18.60	258,700
11 abr 2024	18.51	18.56	18.47	18.51	18.51	146,500
10 abr 2024	18.33	18.46	18.26	18.40	18.40	287,800
09 abr 2024	18.73	18.75	18.67	18.68	18.68	121,500
08 abr 2024	18.78	18.79	18.70	18.72	18.72	122,600
05 abr 2024	18.86	18.90	18.80	18.80	18.80	159,000
04 abr 2024	18.86	18.94	18.79	18.92	18.92	130,400
03 abr 2024	18.92	18.99	18.88	18.99	18.99	5,672,000
02 abr 2024	18.89	18.98	18.89	18.92	18.92	127,900
01 abr 2024	18.97	18.97	18.81	18.90	18.90	194,000
28 mar 2024	18.99	19.03	18.93	18.93	18.93	119,200
27 mar 2024	19.07	19.08	19.04	19.08	19.08	108,100
26 mar 2024	19.10	19.11	19.06	19.08	19.08	151,300
26 mar 2024	0.058 Dividendo
25 mar 2024	19.24	19.25	19.18	19.20	19.14	107,100
22 mar 2024	19.22	19.28	19.21	19.21	19.15	75,100
21 mar 2024	19.29	19.30	19.23	19.24	19.18	234,800
20 mar 2024	19.06	19.24	19.05	19.18	19.12	136,200
19 mar 2024	19.10	19.14	19.09	19.10	19.04	156,000
18 mar 2024	19.06	19.06	18.99	19.05	18.99	204,200
15 mar 2024	19.05	19.05	18.98	18.98	18.92	228,800
14 mar 2024	19.19	19.20	19.14	19.17	19.11	361,500
13 mar 2024	19.34	19.37	19.29	19.29	19.23	116,600
12 mar 2024	19.46	19.46	19.35	19.37	19.31	104,900
11 mar 2024	19.51	19.53	19.47	19.48	19.42	180,600
08 mar 2024	19.64	19.66	19.52	19.52	19.46	130,200
07 mar 2024	19.47	19.54	19.47	19.52	19.46	162,500
06 mar 2024	19.55	19.59	19.41	19.44	19.38	194,800
05 mar 2024	19.56	19.62	19.52	19.56	19.50	877,200
04 mar 2024	19.58	19.62	19.53	19.58	19.52	134,100
01 mar 2024	19.51	19.65	19.47	19.61	19.55	143,400
29 feb 2024	19.42	19.54	19.42	19.48	19.42	481,300
28 feb 2024	19.44	19.47	19.42	19.45	19.39	206,600
27 feb 2024	19.41	19.44	19.37	19.38	19.32	210,900
27 feb 2024	0.058 Dividendo
26 feb 2024	19.48	19.50	19.45	19.48	19.36	310,500
23 feb 2024	19.56	19.56	19.50	19.51	19.39	568,000
22 feb 2024	19.65	19.67	19.52	19.56	19.44	227,900
21 feb 2024	19.77	19.81	19.68	19.72	19.60	126,500
20 feb 2024	19.86	19.87	19.78	19.78	19.66	125,500
16 feb 2024	19.70	19.74	19.55	19.70	19.58	588,100
15 feb 2024	19.79	19.86	19.78	19.79	19.67	496,000
14 feb 2024	19.72	19.85	19.72	19.77	19.65	230,000
13 feb 2024	19.72	19.74	19.60	19.64	19.52	229,000
12 feb 2024	19.94	19.96	19.90	19.90	19.78	141,200
09 feb 2024	19.91	19.94	19.87	19.92	19.80	145,300
08 feb 2024	20.00	20.06	19.99	20.00	19.88	122,500
07 feb 2024	20.01	20.13	19.96	19.96	19.84	107,300
06 feb 2024	19.95	20.08	19.91	20.00	19.88	168,200
05 feb 2024	20.03	20.07	19.97	19.99	19.87	143,500
02 feb 2024	20.11	20.15	20.02	20.05	19.93	1,239,300
01 feb 2024	20.48	20.54	20.39	20.39	20.27	181,800
31 ene 2024	20.36	20.49	20.29	20.34	20.22	331,200
30 ene 2024	20.43	20.43	20.08	20.08	19.96	203,500
29 ene 2024	20.41	20.48	20.41	20.45	20.33	196,200
29 ene 2024	0.061 Dividendo
26 ene 2024	20.53	20.53	20.39	20.39	20.21	82,500
25 ene 2024	20.48	20.61	20.48	20.52	20.34	231,600
24 ene 2024	20.59	20.59	20.47	20.49	20.31	200,300
23 ene 2024	20.41	20.50	20.38	20.50	20.32	82,300
22 ene 2024	20.41	20.49	20.41	20.43	20.25	302,300
19 ene 2024	20.47	20.50	20.39	20.43	20.25	88,500
18 ene 2024	20.43	20.59	20.43	20.59	20.41	129,800
17 ene 2024	20.44	20.46	20.34	20.38	20.20	94,200
16 ene 2024	20.85	20.90	20.76	20.81	20.62	232,100
12 ene 2024	20.89	20.94	20.81	20.89	20.70	274,900
11 ene 2024	20.45	20.63	20.45	20.56	20.38	99,700
10 ene 2024	20.47	20.50	20.42	20.44	20.26	182,400
09 ene 2024	20.42	20.50	20.37	20.37	20.19	355,900
08 ene 2024	20.38	20.57	20.38	20.44	20.26	141,100
05 ene 2024	20.44	20.58	20.38	20.38	20.20	124,300
04 ene 2024	20.51	20.55	20.45	20.47	20.29	412,400
03 ene 2024	20.48	20.59	20.45	20.54	20.36	172,000
02 ene 2024	20.55	20.57	20.48	20.55	20.37	205,900
29 dic 2023	20.53	20.72	20.53	20.68	20.49	222,000
28 dic 2023	20.60	20.64	20.53	20.54	20.36	308,600
27 dic 2023	20.50	20.65	20.35	20.61	20.43	461,500
27 dic 2023	0.062 Dividendo
26 dic 2023	20.57	20.65	20.57	20.59	20.34	157,300
22 dic 2023	20.63	20.72	20.58	20.64	20.39	592,300
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...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Quadratic Interest Rate Volatility and Inflation Hedge ETF New (IVOL)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)