U.S. markets closed
F S&P 500
5,163.50 +8.75 (+0.17%) F Dow Jones
38,894.00 +62.00 (+0.16%) F Nasdaq
18,035.25 +34.50 (+0.19%) E-mini Russell 2000 Index Futur
2,052.60 +6.80 (+0.33%) Petróleo
78.45 +0.34 (+0.44%) Oro
2,310.40 +1.80 (+0.08%)
Goldman Sachs JUST U.S. Large Cap Equity ETF (JUST)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:45PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 73.08 | 73.51 | 73.08 | 73.44 | 73.44 | 1,092 |
| 02 may 2024 | 72.11 | 72.66 | 71.89 | 72.48 | 72.48 | 5,000 |
| 01 may 2024 | 72.07 | 72.85 | 71.83 | 71.92 | 71.92 | 7,900 |
| 30 abr 2024 | 73.26 | 73.26 | 72.25 | 72.25 | 72.25 | 6,500 |
| 29 abr 2024 | 73.25 | 73.27 | 73.13 | 73.23 | 73.23 | 1,700 |
| 26 abr 2024 | 72.69 | 73.39 | 72.69 | 73.14 | 73.14 | 2,500 |
| 25 abr 2024 | 71.63 | 72.25 | 71.63 | 72.25 | 72.25 | 1,900 |
| 24 abr 2024 | 72.54 | 72.69 | 72.20 | 72.50 | 72.50 | 3,800 |
| 23 abr 2024 | 72.02 | 72.56 | 72.02 | 72.46 | 72.46 | 6,100 |
| 22 abr 2024 | 71.91 | 71.95 | 71.61 | 71.61 | 71.61 | 800 |
| 19 abr 2024 | 71.35 | 71.43 | 70.73 | 70.91 | 70.91 | 6,300 |
| 18 abr 2024 | 71.51 | 71.54 | 71.42 | 71.50 | 71.50 | 4,900 |
| 17 abr 2024 | 72.18 | 72.18 | 71.61 | 71.71 | 71.71 | 3,300 |
| 16 abr 2024 | 72.14 | 72.38 | 71.93 | 71.97 | 71.97 | 12,100 |
| 15 abr 2024 | 73.19 | 73.44 | 72.04 | 72.25 | 72.25 | 3,000 |
| 12 abr 2024 | 73.36 | 73.52 | 72.92 | 72.96 | 72.96 | 3,600 |
| 11 abr 2024 | 73.69 | 74.33 | 73.51 | 74.21 | 74.21 | 4,600 |
| 10 abr 2024 | 73.81 | 73.83 | 73.25 | 73.58 | 73.58 | 1,500 |
| 09 abr 2024 | 74.18 | 74.30 | 73.57 | 74.14 | 74.14 | 39,100 |
| 08 abr 2024 | 74.11 | 74.34 | 74.04 | 74.13 | 74.13 | 13,600 |
| 05 abr 2024 | 73.44 | 74.32 | 73.44 | 74.11 | 74.11 | 8,600 |
| 04 abr 2024 | 74.75 | 74.82 | 73.37 | 73.37 | 73.37 | 15,800 |
| 03 abr 2024 | 74.03 | 74.52 | 74.03 | 74.28 | 74.28 | 13,100 |
| 02 abr 2024 | 74.13 | 74.24 | 73.97 | 74.22 | 74.22 | 4,500 |
| 01 abr 2024 | 74.94 | 74.94 | 74.61 | 74.77 | 74.77 | 3,900 |
| 28 mar 2024 | 74.92 | 75.05 | 74.83 | 75.05 | 75.05 | 3,700 |
| 27 mar 2024 | 74.56 | 74.76 | 74.30 | 74.76 | 74.76 | 3,200 |
| 26 mar 2024 | 74.50 | 74.54 | 74.28 | 74.28 | 74.28 | 4,000 |
| 25 mar 2024 | 74.39 | 74.50 | 74.29 | 74.36 | 74.36 | 2,400 |
| 22 mar 2024 | 74.66 | 74.74 | 74.56 | 74.60 | 74.60 | 2,800 |
| 22 mar 2024 | 0.222 Dividendo | |||||
| 21 mar 2024 | 75.01 | 75.06 | 74.86 | 74.92 | 74.70 | 7,200 |
| 20 mar 2024 | 73.85 | 74.57 | 73.85 | 74.53 | 74.30 | 6,700 |
| 19 mar 2024 | 73.37 | 73.96 | 73.32 | 73.96 | 73.74 | 6,200 |
| 18 mar 2024 | 73.68 | 73.85 | 73.47 | 73.47 | 73.26 | 4,800 |
| 15 mar 2024 | 72.93 | 73.29 | 72.93 | 73.07 | 72.86 | 4,000 |
| 14 mar 2024 | 73.86 | 73.86 | 73.24 | 73.55 | 73.33 | 2,000 |
| 13 mar 2024 | 73.74 | 73.87 | 73.63 | 73.63 | 73.41 | 5,200 |
| 12 mar 2024 | 73.24 | 73.72 | 73.24 | 73.65 | 73.43 | 18,500 |
| 11 mar 2024 | 72.85 | 73.04 | 72.76 | 72.98 | 72.76 | 2,200 |
| 08 mar 2024 | 73.61 | 73.85 | 72.98 | 73.09 | 72.88 | 2,700 |
| 07 mar 2024 | 73.41 | 73.67 | 73.41 | 73.55 | 73.34 | 4,200 |
| 06 mar 2024 | 72.85 | 73.08 | 72.62 | 72.84 | 72.63 | 31,500 |
| 05 mar 2024 | 72.68 | 72.68 | 72.22 | 72.46 | 72.24 | 2,600 |
| 04 mar 2024 | 73.14 | 73.47 | 73.14 | 73.17 | 72.95 | 4,400 |
| 01 mar 2024 | 72.61 | 73.27 | 72.61 | 73.27 | 73.05 | 7,700 |
| 29 feb 2024 | 72.32 | 72.69 | 72.32 | 72.69 | 72.48 | 12,100 |
| 28 feb 2024 | 71.98 | 72.23 | 71.98 | 72.15 | 71.94 | 8,200 |
| 27 feb 2024 | 72.23 | 72.32 | 72.19 | 72.32 | 72.10 | 1,800 |
| 26 feb 2024 | 72.58 | 72.58 | 72.18 | 72.20 | 71.99 | 5,500 |
| 23 feb 2024 | 72.82 | 72.82 | 72.48 | 72.58 | 72.36 | 3,200 |
| 22 feb 2024 | 71.85 | 72.49 | 71.85 | 72.46 | 72.24 | 3,300 |
| 21 feb 2024 | 70.75 | 70.96 | 70.59 | 70.96 | 70.75 | 3,100 |
| 20 feb 2024 | 70.97 | 70.99 | 70.74 | 70.85 | 70.64 | 4,000 |
| 16 feb 2024 | 71.68 | 71.81 | 71.37 | 71.37 | 71.16 | 8,000 |
| 15 feb 2024 | 71.36 | 71.69 | 71.31 | 71.68 | 71.47 | 32,500 |
| 14 feb 2024 | 71.02 | 71.24 | 70.80 | 71.24 | 71.03 | 3,800 |
| 13 feb 2024 | 70.66 | 70.94 | 70.18 | 70.60 | 70.39 | 9,300 |
| 12 feb 2024 | 71.62 | 71.96 | 71.60 | 71.67 | 71.46 | 4,800 |
| 09 feb 2024 | 71.39 | 71.71 | 71.39 | 71.71 | 71.50 | 3,300 |
| 08 feb 2024 | 71.17 | 71.38 | 71.15 | 71.26 | 71.05 | 5,600 |
| 07 feb 2024 | 70.80 | 71.37 | 70.80 | 71.21 | 71.00 | 10,000 |
| 06 feb 2024 | 70.55 | 70.62 | 70.38 | 70.59 | 70.38 | 10,900 |
| 05 feb 2024 | 70.57 | 70.68 | 70.13 | 70.52 | 70.31 | 5,600 |
| 02 feb 2024 | 70.32 | 70.96 | 70.29 | 70.63 | 70.42 | 4,400 |
| 01 feb 2024 | 69.50 | 70.04 | 69.40 | 70.04 | 69.83 | 10,500 |
| 31 ene 2024 | 70.04 | 70.05 | 69.35 | 69.36 | 69.16 | 3,300 |
| 30 ene 2024 | 70.37 | 70.37 | 70.18 | 70.28 | 70.07 | 3,500 |
| 29 ene 2024 | 69.80 | 70.40 | 69.80 | 70.33 | 70.12 | 5,000 |
| 26 ene 2024 | 69.82 | 69.82 | 69.79 | 69.82 | 69.61 | 1,000 |
| 25 ene 2024 | 69.70 | 69.96 | 69.52 | 69.85 | 69.64 | 6,000 |
| 24 ene 2024 | 69.74 | 69.90 | 69.43 | 69.43 | 69.22 | 10,600 |
| 23 ene 2024 | 69.33 | 69.48 | 69.19 | 69.46 | 69.25 | 23,200 |
| 22 ene 2024 | 69.23 | 69.33 | 69.22 | 69.27 | 69.06 | 5,400 |
| 19 ene 2024 | 68.46 | 69.08 | 68.44 | 69.06 | 68.86 | 10,500 |
| 18 ene 2024 | 67.84 | 68.23 | 67.73 | 68.23 | 68.03 | 13,300 |
| 17 ene 2024 | 67.72 | 67.72 | 67.38 | 67.65 | 67.45 | 1,300 |
| 16 ene 2024 | 67.88 | 68.08 | 67.68 | 67.96 | 67.75 | 14,000 |
| 12 ene 2024 | 68.38 | 68.38 | 68.12 | 68.32 | 68.11 | 1,100 |
| 11 ene 2024 | 67.82 | 68.21 | 67.79 | 68.19 | 67.99 | 10,100 |
| 10 ene 2024 | 67.99 | 68.29 | 67.82 | 68.15 | 67.95 | 6,600 |
| 09 ene 2024 | 67.62 | 67.90 | 67.61 | 67.82 | 67.62 | 6,200 |
| 08 ene 2024 | 67.35 | 67.86 | 67.35 | 67.86 | 67.66 | 4,500 |
| 05 ene 2024 | 67.23 | 67.33 | 66.78 | 66.93 | 66.73 | 23,400 |
| 04 ene 2024 | 67.10 | 67.36 | 66.91 | 66.92 | 66.72 | 16,600 |
| 03 ene 2024 | 67.17 | 67.31 | 66.99 | 67.02 | 66.82 | 4,000 |
| 02 ene 2024 | 67.45 | 67.68 | 67.39 | 67.53 | 67.33 | 2,700 |
| 29 dic 2023 | 68.08 | 68.11 | 67.94 | 67.97 | 67.77 | 2,700 |
| 28 dic 2023 | 68.30 | 68.30 | 68.14 | 68.14 | 67.94 | 4,700 |
| 27 dic 2023 | 67.98 | 68.01 | 67.95 | 68.01 | 67.81 | 3,300 |
| 26 dic 2023 | 67.81 | 68.11 | 67.81 | 67.98 | 67.77 | 6,400 |
| 26 dic 2023 | 0.272 Dividendo | |||||
| 22 dic 2023 | 68.12 | 68.17 | 67.74 | 67.99 | 67.52 | 7,400 |
| 21 dic 2023 | 67.50 | 67.88 | 67.39 | 67.88 | 67.41 | 1,900 |
| 20 dic 2023 | 67.92 | 68.29 | 67.29 | 67.29 | 66.83 | 7,700 |
| 19 dic 2023 | 67.78 | 68.18 | 67.78 | 68.17 | 67.70 | 22,100 |
| 18 dic 2023 | 67.71 | 67.94 | 67.71 | 67.88 | 67.41 | 6,100 |
| 15 dic 2023 | 67.70 | 67.70 | 67.41 | 67.64 | 67.17 | 10,200 |
| 14 dic 2023 | 67.58 | 67.78 | 67.48 | 67.55 | 67.08 | 3,400 |
| 13 dic 2023 | 66.45 | 67.36 | 66.45 | 67.36 | 66.89 | 3,400 |
| *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.