U.S. markets open in 26 minutes
F S&P 500
5,192.00 -21.75 (-0.42%) F Dow Jones
38,949.00 -78.00 (-0.20%) F Nasdaq
18,087.25 -112.25 (-0.62%) E-mini Russell 2000 Index Futur
2,055.50 -21.20 (-1.02%) Petróleo
77.53 -0.85 (-1.08%) Oro
2,323.20 -1.00 (-0.04%)
JPMorgan International Growth ETF (JIG)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:38PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 62.22 | 62.30 | 62.16 | 62.18 | 62.18 | 4,600 |
| 06 may 2024 | 61.99 | 62.20 | 61.99 | 62.19 | 62.19 | 1,700 |
| 03 may 2024 | 61.77 | 61.81 | 61.49 | 61.81 | 61.81 | 2,700 |
| 02 may 2024 | 60.42 | 61.14 | 60.42 | 61.06 | 61.06 | 9,500 |
| 01 may 2024 | 60.17 | 60.85 | 60.10 | 60.24 | 60.24 | 14,800 |
| 30 abr 2024 | 61.04 | 61.14 | 60.50 | 60.50 | 60.50 | 3,900 |
| 29 abr 2024 | 61.07 | 61.22 | 61.07 | 61.19 | 61.19 | 1,300 |
| 26 abr 2024 | 60.96 | 61.24 | 60.96 | 61.12 | 61.12 | 5,600 |
| 25 abr 2024 | 59.89 | 60.75 | 59.88 | 60.67 | 60.67 | 2,800 |
| 24 abr 2024 | 61.32 | 61.32 | 60.75 | 60.98 | 60.98 | 9,500 |
| 23 abr 2024 | 60.87 | 61.07 | 60.86 | 61.03 | 61.03 | 2,000 |
| 22 abr 2024 | 59.70 | 60.29 | 59.65 | 60.13 | 60.13 | 3,400 |
| 19 abr 2024 | 59.69 | 59.69 | 59.35 | 59.43 | 59.43 | 3,700 |
| 18 abr 2024 | 60.16 | 60.21 | 59.67 | 59.79 | 59.79 | 13,400 |
| 17 abr 2024 | 60.58 | 60.58 | 59.88 | 60.19 | 60.19 | 8,800 |
| 16 abr 2024 | 60.27 | 60.57 | 60.27 | 60.34 | 60.34 | 2,900 |
| 15 abr 2024 | 61.78 | 61.78 | 60.75 | 60.75 | 60.75 | 13,400 |
| 12 abr 2024 | 61.62 | 61.62 | 60.89 | 60.96 | 60.96 | 9,800 |
| 11 abr 2024 | 61.46 | 62.17 | 61.46 | 62.12 | 62.12 | 1,900 |
| 10 abr 2024 | 61.70 | 61.86 | 61.67 | 61.72 | 61.72 | 5,600 |
| 09 abr 2024 | 62.64 | 62.64 | 62.16 | 62.41 | 62.41 | 68,100 |
| 08 abr 2024 | 62.56 | 62.58 | 62.47 | 62.47 | 62.47 | 2,900 |
| 05 abr 2024 | 62.00 | 62.34 | 62.00 | 62.21 | 62.21 | 6,400 |
| 04 abr 2024 | 63.13 | 63.13 | 62.06 | 62.06 | 62.06 | 1,800 |
| 03 abr 2024 | 62.50 | 62.77 | 62.50 | 62.67 | 62.67 | 2,300 |
| 02 abr 2024 | 62.41 | 62.47 | 62.31 | 62.47 | 62.47 | 1,700 |
| 01 abr 2024 | 62.78 | 63.12 | 62.78 | 63.05 | 63.05 | 7,200 |
| 28 mar 2024 | 62.96 | 63.00 | 62.89 | 62.96 | 62.96 | 2,800 |
| 27 mar 2024 | 63.01 | 63.16 | 63.01 | 63.16 | 63.16 | 2,000 |
| 26 mar 2024 | 63.12 | 63.12 | 62.98 | 62.98 | 62.98 | 1,500 |
| 25 mar 2024 | 62.87 | 62.93 | 62.79 | 62.79 | 62.79 | 2,900 |
| 22 mar 2024 | 63.00 | 63.04 | 63.00 | 63.02 | 63.02 | 1,100 |
| 21 mar 2024 | 63.47 | 63.50 | 63.31 | 63.31 | 63.31 | 3,500 |
| 20 mar 2024 | 62.65 | 63.27 | 62.64 | 63.23 | 63.23 | 6,800 |
| 19 mar 2024 | 62.26 | 62.64 | 62.26 | 62.53 | 62.53 | 3,600 |
| 18 mar 2024 | 62.80 | 62.80 | 62.57 | 62.59 | 62.59 | 35,400 |
| 15 mar 2024 | 62.79 | 62.81 | 62.70 | 62.70 | 62.70 | 900 |
| 14 mar 2024 | 63.10 | 63.10 | 62.84 | 62.95 | 62.95 | 2,200 |
| 13 mar 2024 | 63.45 | 63.56 | 63.33 | 63.42 | 63.42 | 5,100 |
| 12 mar 2024 | 63.39 | 63.44 | 63.34 | 63.44 | 63.44 | 1,200 |
| 11 mar 2024 | 62.68 | 62.82 | 62.61 | 62.74 | 62.74 | 3,100 |
| 08 mar 2024 | 63.61 | 63.61 | 63.00 | 63.11 | 63.11 | 3,900 |
| 07 mar 2024 | 62.92 | 63.49 | 62.92 | 63.49 | 63.49 | 1,500 |
| 06 mar 2024 | 62.60 | 62.60 | 62.57 | 62.57 | 62.57 | 1,900 |
| 05 mar 2024 | 61.94 | 61.97 | 61.69 | 61.77 | 61.77 | 2,800 |
| 04 mar 2024 | 62.13 | 62.28 | 62.13 | 62.20 | 62.20 | 2,900 |
| 01 mar 2024 | 61.42 | 62.06 | 61.42 | 62.05 | 62.05 | 3,400 |
| 29 feb 2024 | 61.17 | 61.35 | 61.17 | 61.32 | 61.32 | 2,000 |
| 28 feb 2024 | 61.24 | 61.28 | 61.08 | 61.15 | 61.15 | 7,100 |
| 27 feb 2024 | 61.76 | 61.76 | 61.55 | 61.61 | 61.61 | 1,900 |
| 26 feb 2024 | 61.74 | 61.80 | 61.74 | 61.76 | 61.76 | 8,600 |
| 23 feb 2024 | 61.63 | 61.82 | 61.63 | 61.73 | 61.73 | 2,000 |
| 22 feb 2024 | 61.49 | 61.71 | 61.49 | 61.66 | 61.66 | 2,700 |
| 21 feb 2024 | 60.68 | 60.83 | 60.60 | 60.83 | 60.83 | 4,100 |
| 20 feb 2024 | 60.98 | 60.98 | 60.52 | 60.69 | 60.69 | 6,500 |
| 16 feb 2024 | 60.55 | 60.72 | 60.47 | 60.47 | 60.47 | 3,200 |
| 15 feb 2024 | 60.14 | 60.49 | 60.14 | 60.49 | 60.49 | 2,700 |
| 14 feb 2024 | 59.63 | 59.95 | 59.62 | 59.95 | 59.95 | 4,600 |
| 13 feb 2024 | 59.24 | 59.41 | 58.96 | 59.20 | 59.20 | 6,900 |
| 12 feb 2024 | 60.21 | 60.41 | 60.10 | 60.17 | 60.17 | 4,000 |
| 09 feb 2024 | 59.95 | 60.20 | 59.90 | 60.18 | 60.18 | 27,000 |
| 08 feb 2024 | 59.52 | 59.80 | 59.51 | 59.69 | 59.69 | 5,700 |
| 07 feb 2024 | 59.24 | 59.64 | 59.24 | 59.54 | 59.54 | 33,400 |
| 06 feb 2024 | 58.81 | 59.12 | 58.81 | 59.12 | 59.12 | 2,600 |
| 05 feb 2024 | 58.78 | 58.87 | 58.77 | 58.86 | 58.86 | 3,800 |
| 02 feb 2024 | 58.72 | 58.83 | 58.58 | 58.83 | 58.83 | 2,100 |
| 01 feb 2024 | 58.60 | 59.06 | 58.50 | 59.01 | 59.01 | 3,300 |
| 31 ene 2024 | 58.96 | 58.98 | 58.47 | 58.47 | 58.47 | 16,800 |
| 30 ene 2024 | 58.71 | 58.82 | 58.66 | 58.79 | 58.79 | 25,700 |
| 29 ene 2024 | 58.49 | 58.89 | 58.49 | 58.89 | 58.89 | 5,700 |
| 26 ene 2024 | 58.73 | 58.77 | 58.59 | 58.77 | 58.77 | 2,900 |
| 25 ene 2024 | 58.43 | 58.55 | 58.27 | 58.53 | 58.53 | 73,500 |
| 24 ene 2024 | 58.46 | 58.55 | 58.21 | 58.21 | 58.21 | 3,000 |
| 23 ene 2024 | 57.75 | 57.95 | 57.75 | 57.95 | 57.95 | 6,500 |
| 22 ene 2024 | 58.01 | 58.05 | 57.94 | 57.95 | 57.95 | 1,600 |
| 19 ene 2024 | 57.54 | 58.01 | 57.40 | 57.99 | 57.99 | 6,800 |
| 18 ene 2024 | 57.11 | 57.54 | 57.11 | 57.54 | 57.54 | 1,500 |
| 17 ene 2024 | 56.28 | 56.71 | 56.24 | 56.71 | 56.71 | 5,500 |
| 16 ene 2024 | 57.37 | 57.37 | 57.10 | 57.11 | 57.11 | 3,300 |
| 12 ene 2024 | 58.10 | 58.10 | 57.87 | 57.95 | 57.95 | 1,700 |
| 11 ene 2024 | 57.48 | 57.57 | 57.43 | 57.56 | 57.56 | 4,200 |
| 10 ene 2024 | 57.37 | 57.49 | 57.37 | 57.45 | 57.45 | 2,000 |
| 09 ene 2024 | 57.13 | 57.13 | 57.00 | 57.06 | 57.06 | 4,300 |
| 08 ene 2024 | 57.18 | 57.55 | 57.18 | 57.55 | 57.55 | 3,400 |
| 05 ene 2024 | 57.07 | 57.07 | 56.75 | 56.82 | 56.82 | 3,400 |
| 04 ene 2024 | 56.90 | 57.18 | 56.90 | 56.98 | 56.98 | 7,100 |
| 03 ene 2024 | 57.02 | 57.13 | 56.98 | 57.04 | 57.04 | 4,100 |
| 02 ene 2024 | 57.62 | 57.62 | 57.46 | 57.46 | 57.46 | 1,800 |
| 29 dic 2023 | 58.42 | 58.42 | 58.26 | 58.34 | 58.34 | 2,100 |
| 28 dic 2023 | 58.52 | 58.60 | 58.36 | 58.36 | 58.36 | 8,300 |
| 27 dic 2023 | 58.28 | 58.58 | 58.10 | 58.36 | 58.36 | 8,600 |
| 26 dic 2023 | 58.01 | 58.13 | 57.99 | 58.12 | 58.12 | 7,100 |
| 22 dic 2023 | 57.81 | 58.00 | 57.70 | 57.83 | 57.83 | 23,500 |
| 21 dic 2023 | 57.63 | 57.85 | 57.46 | 57.85 | 57.85 | 6,500 |
| 20 dic 2023 | 57.60 | 57.69 | 56.91 | 56.91 | 56.91 | 4,700 |
| 19 dic 2023 | 57.60 | 57.81 | 57.60 | 57.77 | 57.77 | 6,000 |
| 19 dic 2023 | 0.984 Dividendo | |||||
| 18 dic 2023 | 58.16 | 58.26 | 58.07 | 58.25 | 57.27 | 8,200 |
| 15 dic 2023 | 58.43 | 58.52 | 58.21 | 58.21 | 57.23 | 2,900 |
| 14 dic 2023 | 58.38 | 58.60 | 58.32 | 58.51 | 57.53 | 43,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.