U.S. markets open in 3 hours 55 minutes
F S&P 500
5,331.25 -0.50 (-0.01%) F Dow Jones
39,948.00 +4.00 (+0.01%) F Nasdaq
18,736.75 -26.25 (-0.14%) E-mini Russell 2000 Index Futur
2,107.50 -2.40 (-0.11%) Petróleo
79.11 -0.69 (-0.86%) Oro
2,422.30 -16.20 (-0.66%)
Global X Aging Population ETF (LNGR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 30.33 | 30.33 | 30.23 | 30.29 | 30.29 | 1,017 |
| 17 may 2024 | 30.23 | 30.34 | 30.23 | 30.26 | 30.26 | 1,578 |
| 16 may 2024 | 30.36 | 30.36 | 30.27 | 30.36 | 30.36 | 2,097 |
| 15 may 2024 | 29.99 | 30.34 | 29.99 | 30.34 | 30.34 | 2,058 |
| 14 may 2024 | 29.76 | 29.86 | 29.67 | 29.86 | 29.86 | 2,732 |
| 13 may 2024 | 29.69 | 29.69 | 29.06 | 29.58 | 29.58 | 12,507 |
| 10 may 2024 | 29.50 | 29.64 | 29.50 | 29.52 | 29.52 | 6,976 |
| 09 may 2024 | 29.44 | 29.50 | 29.43 | 29.49 | 29.49 | 5,332 |
| 08 may 2024 | 29.43 | 29.43 | 29.18 | 29.38 | 29.38 | 4,593 |
| 07 may 2024 | 29.22 | 29.50 | 29.22 | 29.43 | 29.43 | 2,287 |
| 06 may 2024 | 29.32 | 29.39 | 29.30 | 29.32 | 29.32 | 1,150 |
| 03 may 2024 | 29.23 | 29.38 | 29.18 | 29.38 | 29.38 | 916 |
| 02 may 2024 | 28.97 | 29.02 | 28.89 | 29.00 | 29.00 | 2,031 |
| 01 may 2024 | 28.71 | 29.06 | 28.70 | 28.85 | 28.85 | 1,638 |
| 30 abr 2024 | 28.83 | 28.83 | 28.71 | 28.71 | 28.71 | 1,260 |
| 29 abr 2024 | 28.68 | 28.94 | 28.60 | 28.93 | 28.93 | 2,670 |
| 26 abr 2024 | 28.57 | 28.61 | 28.47 | 28.47 | 28.47 | 2,630 |
| 25 abr 2024 | 28.50 | 28.62 | 28.42 | 28.58 | 28.58 | 1,658 |
| 24 abr 2024 | 28.82 | 28.87 | 28.76 | 28.76 | 28.76 | 59,389 |
| 23 abr 2024 | 28.71 | 29.15 | 28.71 | 28.95 | 28.95 | 5,244 |
| 22 abr 2024 | 28.54 | 28.61 | 28.03 | 28.58 | 28.58 | 9,044 |
| 19 abr 2024 | 28.26 | 28.37 | 28.01 | 28.24 | 28.24 | 2,960 |
| 18 abr 2024 | 28.35 | 28.40 | 28.17 | 28.18 | 28.18 | 1,714 |
| 17 abr 2024 | 28.36 | 28.36 | 28.29 | 28.34 | 28.34 | 932 |
| 16 abr 2024 | 28.52 | 28.55 | 28.28 | 28.33 | 28.33 | 2,446 |
| 15 abr 2024 | 28.75 | 28.89 | 28.47 | 28.49 | 28.49 | 5,688 |
| 12 abr 2024 | 28.98 | 28.98 | 28.67 | 28.74 | 28.74 | 2,901 |
| 11 abr 2024 | 29.15 | 29.34 | 29.09 | 29.20 | 29.20 | 3,245 |
| 10 abr 2024 | 29.25 | 29.26 | 29.10 | 29.19 | 29.19 | 8,239 |
| 09 abr 2024 | 29.49 | 29.53 | 29.39 | 29.53 | 29.53 | 2,555 |
| 08 abr 2024 | 29.56 | 29.57 | 29.44 | 29.45 | 29.45 | 2,192 |
| 05 abr 2024 | 29.26 | 29.50 | 29.26 | 29.49 | 29.49 | 2,682 |
| 04 abr 2024 | 29.87 | 29.87 | 29.22 | 29.24 | 29.24 | 4,973 |
| 03 abr 2024 | 29.50 | 29.72 | 29.50 | 29.66 | 29.66 | 1,635 |
| 02 abr 2024 | 29.67 | 29.73 | 29.50 | 29.50 | 29.50 | 9,778 |
| 01 abr 2024 | 30.06 | 30.06 | 29.83 | 29.92 | 29.92 | 2,699 |
| 28 mar 2024 | 30.17 | 30.22 | 30.09 | 30.11 | 30.11 | 4,610 |
| 27 mar 2024 | 29.94 | 30.14 | 29.92 | 30.14 | 30.14 | 2,338 |
| 26 mar 2024 | 29.88 | 29.88 | 29.75 | 29.75 | 29.75 | 3,214 |
| 25 mar 2024 | 29.69 | 29.84 | 29.67 | 29.72 | 29.72 | 9,211 |
| 22 mar 2024 | 29.78 | 29.82 | 29.55 | 29.55 | 29.55 | 11,926 |
| 21 mar 2024 | 29.85 | 29.99 | 29.85 | 29.85 | 29.85 | 4,556 |
| 20 mar 2024 | 29.76 | 29.97 | 29.64 | 29.86 | 29.86 | 8,680 |
| 19 mar 2024 | 29.72 | 29.86 | 29.67 | 29.83 | 29.83 | 14,344 |
| 18 mar 2024 | 29.89 | 29.89 | 29.75 | 29.75 | 29.75 | 1,558 |
| 15 mar 2024 | 29.77 | 29.84 | 29.62 | 29.63 | 29.63 | 6,200 |
| 14 mar 2024 | 29.84 | 29.96 | 29.76 | 29.85 | 29.85 | 7,535 |
| 13 mar 2024 | 30.36 | 30.40 | 30.13 | 30.13 | 30.13 | 6,528 |
| 12 mar 2024 | 30.20 | 30.37 | 30.15 | 30.32 | 30.32 | 11,232 |
| 11 mar 2024 | 30.31 | 30.31 | 30.06 | 30.18 | 30.18 | 7,155 |
| 08 mar 2024 | 30.40 | 30.45 | 30.22 | 30.30 | 30.30 | 3,544 |
| 07 mar 2024 | 30.24 | 30.44 | 30.19 | 30.39 | 30.39 | 31,619 |
| 06 mar 2024 | 29.79 | 29.93 | 29.59 | 29.90 | 29.90 | 36,395 |
| 05 mar 2024 | 29.88 | 29.88 | 29.64 | 29.68 | 29.68 | 7,682 |
| 04 mar 2024 | 29.78 | 29.88 | 29.68 | 29.88 | 29.88 | 6,120 |
| 01 mar 2024 | 29.34 | 29.67 | 29.34 | 29.58 | 29.58 | 4,471 |
| 29 feb 2024 | 29.24 | 29.49 | 29.13 | 29.49 | 29.49 | 6,178 |
| 28 feb 2024 | 29.46 | 29.48 | 29.43 | 29.43 | 29.43 | 8,596 |
| 27 feb 2024 | 29.51 | 30.04 | 29.39 | 29.57 | 29.57 | 38,525 |
| 26 feb 2024 | 29.53 | 29.78 | 29.39 | 29.43 | 29.43 | 3,721 |
| 23 feb 2024 | 29.45 | 29.56 | 29.45 | 29.49 | 29.49 | 3,402 |
| 22 feb 2024 | 29.24 | 29.42 | 29.21 | 29.41 | 29.41 | 2,407 |
| 21 feb 2024 | 29.14 | 30.49 | 29.05 | 29.17 | 29.17 | 3,924 |
| 20 feb 2024 | 29.34 | 29.50 | 29.12 | 29.19 | 29.19 | 5,632 |
| 16 feb 2024 | 29.03 | 30.59 | 29.00 | 29.19 | 29.19 | 3,596 |
| 15 feb 2024 | 29.00 | 29.09 | 29.00 | 29.09 | 29.09 | 490 |
| 14 feb 2024 | 28.77 | 28.85 | 28.67 | 28.85 | 28.85 | 878 |
| 13 feb 2024 | 28.56 | 28.56 | 28.25 | 28.44 | 28.44 | 3,148 |
| 12 feb 2024 | 28.77 | 28.81 | 28.65 | 28.80 | 28.80 | 7,599 |
| 09 feb 2024 | 28.62 | 28.76 | 28.59 | 28.76 | 28.76 | 2,005 |
| 08 feb 2024 | 28.50 | 28.67 | 28.48 | 28.67 | 28.67 | 3,756 |
| 07 feb 2024 | 28.74 | 28.75 | 28.64 | 28.65 | 28.65 | 4,299 |
| 06 feb 2024 | 28.47 | 28.74 | 28.47 | 28.74 | 28.74 | 5,964 |
| 05 feb 2024 | 28.37 | 28.39 | 28.28 | 28.39 | 28.39 | 4,546 |
| 02 feb 2024 | 28.19 | 28.39 | 28.19 | 28.39 | 28.39 | 662 |
| 01 feb 2024 | 28.43 | 28.57 | 28.43 | 28.57 | 28.57 | 1,816 |
| 31 ene 2024 | 28.47 | 28.47 | 28.27 | 28.27 | 28.27 | 3,507 |
| 30 ene 2024 | 28.21 | 28.25 | 28.16 | 28.23 | 28.23 | 4,800 |
| 29 ene 2024 | 28.14 | 28.39 | 28.01 | 28.39 | 28.39 | 2,595 |
| 26 ene 2024 | 28.22 | 28.23 | 28.11 | 28.21 | 28.21 | 2,074 |
| 25 ene 2024 | 28.03 | 28.19 | 28.03 | 28.16 | 28.16 | 2,563 |
| 24 ene 2024 | 28.52 | 28.52 | 28.13 | 28.13 | 28.13 | 1,331 |
| 23 ene 2024 | 28.27 | 28.36 | 28.20 | 28.32 | 28.32 | 17,263 |
| 22 ene 2024 | 28.44 | 28.52 | 28.40 | 28.43 | 28.43 | 1,209 |
| 19 ene 2024 | 28.24 | 28.31 | 28.02 | 28.31 | 28.31 | 3,245 |
| 18 ene 2024 | 28.13 | 28.28 | 28.00 | 28.28 | 28.28 | 1,568 |
| 17 ene 2024 | 28.17 | 28.26 | 28.08 | 28.18 | 28.18 | 2,006 |
| 16 ene 2024 | 28.67 | 28.67 | 28.49 | 28.52 | 28.52 | 3,335 |
| 12 ene 2024 | 28.97 | 28.97 | 28.84 | 28.87 | 28.87 | 4,451 |
| 11 ene 2024 | 28.85 | 28.85 | 28.75 | 28.75 | 28.75 | 1,335 |
| 10 ene 2024 | 28.80 | 29.40 | 28.76 | 28.85 | 28.85 | 7,906 |
| 09 ene 2024 | 28.67 | 28.73 | 28.65 | 28.69 | 28.69 | 2,849 |
| 08 ene 2024 | 28.32 | 28.72 | 28.27 | 28.72 | 28.72 | 2,660 |
| 05 ene 2024 | 28.34 | 28.49 | 28.27 | 28.27 | 28.27 | 1,395 |
| 04 ene 2024 | 28.60 | 28.62 | 28.45 | 28.49 | 28.49 | 1,629 |
| 03 ene 2024 | 28.45 | 28.45 | 28.36 | 28.41 | 28.41 | 1,507 |
| 02 ene 2024 | 28.36 | 28.58 | 28.36 | 28.58 | 28.58 | 1,542 |
| 29 dic 2023 | 28.47 | 28.49 | 28.42 | 28.44 | 28.44 | 1,983 |
| 28 dic 2023 | 28.51 | 28.53 | 28.48 | 28.48 | 28.48 | 983 |
| 28 dic 2023 | 0.121335 Dividendo | |||||
| *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.