U.S. markets open in 1 hour 17 minutes
F S&P 500
5,510.25 +19.25 (+0.35%) F Dow Jones
38,884.00 +25.00 (+0.06%) F Nasdaq
20,026.00 +106.75 (+0.54%) E-mini Russell 2000 Index Futur
2,050.60 +1.30 (+0.06%) Petróleo
81.73 +0.16 (+0.20%) Oro
2,353.40 +6.50 (+0.28%)
ClearBridge Large Cap Growth ESG ETF (LRGE)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 69.62 | 69.72 | 69.48 | 69.65 | 69.65 | 30,700 |
| 17 jun 2024 | 69.03 | 69.76 | 69.03 | 69.58 | 69.58 | 16,100 |
| 14 jun 2024 | 68.96 | 69.26 | 68.96 | 69.26 | 69.26 | 8,200 |
| 13 jun 2024 | 69.31 | 69.31 | 68.69 | 69.06 | 69.06 | 9,800 |
| 12 jun 2024 | 69.32 | 69.40 | 69.03 | 69.21 | 69.21 | 6,500 |
| 11 jun 2024 | 68.15 | 68.55 | 68.06 | 68.55 | 68.55 | 40,400 |
| 10 jun 2024 | 68.29 | 68.44 | 68.29 | 68.44 | 68.44 | 800 |
| 07 jun 2024 | 68.08 | 68.40 | 68.08 | 68.17 | 68.17 | 32,800 |
| 06 jun 2024 | 68.25 | 68.34 | 68.01 | 68.22 | 68.22 | 13,600 |
| 05 jun 2024 | 67.37 | 68.04 | 67.29 | 68.04 | 68.04 | 6,000 |
| 04 jun 2024 | 66.75 | 66.99 | 66.57 | 66.96 | 66.96 | 21,000 |
| 03 jun 2024 | 66.89 | 66.89 | 66.14 | 66.71 | 66.71 | 7,800 |
| 31 may 2024 | 66.33 | 66.46 | 65.53 | 66.46 | 66.46 | 6,300 |
| 30 may 2024 | 66.58 | 66.59 | 66.19 | 66.27 | 66.27 | 4,100 |
| 29 may 2024 | 66.89 | 67.44 | 66.89 | 67.21 | 67.21 | 5,100 |
| 28 may 2024 | 67.70 | 67.70 | 67.38 | 67.53 | 67.53 | 5,800 |
| 24 may 2024 | 67.09 | 67.47 | 67.09 | 67.32 | 67.32 | 14,700 |
| 23 may 2024 | 67.51 | 67.65 | 67.18 | 67.23 | 67.23 | 3,100 |
| 22 may 2024 | 67.29 | 67.36 | 67.01 | 67.07 | 67.07 | 4,400 |
| 21 may 2024 | 67.02 | 67.33 | 67.02 | 67.29 | 67.29 | 6,100 |
| 20 may 2024 | 67.33 | 67.44 | 67.24 | 67.40 | 67.40 | 6,000 |
| 17 may 2024 | 67.30 | 67.30 | 66.92 | 67.22 | 67.22 | 6,900 |
| 16 may 2024 | 67.52 | 67.65 | 67.21 | 67.21 | 67.21 | 7,400 |
| 15 may 2024 | 66.90 | 67.41 | 66.90 | 67.41 | 67.41 | 7,200 |
| 14 may 2024 | 66.11 | 66.56 | 66.11 | 66.48 | 66.48 | 7,900 |
| 13 may 2024 | 66.48 | 66.48 | 66.01 | 66.25 | 66.25 | 4,600 |
| 10 may 2024 | 66.57 | 66.57 | 66.13 | 66.28 | 66.28 | 5,700 |
| 09 may 2024 | 65.89 | 66.24 | 65.89 | 66.17 | 66.17 | 10,400 |
| 08 may 2024 | 65.81 | 66.00 | 65.66 | 65.76 | 65.76 | 4,800 |
| 07 may 2024 | 65.99 | 66.22 | 65.88 | 66.05 | 66.05 | 8,700 |
| 06 may 2024 | 65.48 | 65.84 | 65.40 | 65.77 | 65.77 | 17,000 |
| 03 may 2024 | 65.09 | 65.13 | 64.79 | 65.03 | 65.03 | 7,700 |
| 02 may 2024 | 63.76 | 64.18 | 63.53 | 64.08 | 64.08 | 9,500 |
| 01 may 2024 | 63.61 | 64.29 | 63.26 | 63.31 | 63.31 | 3,200 |
| 30 abr 2024 | 64.26 | 64.41 | 63.56 | 63.56 | 63.56 | 7,700 |
| 29 abr 2024 | 64.51 | 64.55 | 64.05 | 64.49 | 64.49 | 11,400 |
| 26 abr 2024 | 64.41 | 64.66 | 64.27 | 64.38 | 64.38 | 9,800 |
| 25 abr 2024 | 63.26 | 64.03 | 63.09 | 63.93 | 63.93 | 16,000 |
| 24 abr 2024 | 64.96 | 64.96 | 64.13 | 64.29 | 64.29 | 9,300 |
| 23 abr 2024 | 64.21 | 64.66 | 64.21 | 64.64 | 64.64 | 9,500 |
| 22 abr 2024 | 63.45 | 63.83 | 63.18 | 63.49 | 63.49 | 5,200 |
| 19 abr 2024 | 64.03 | 64.06 | 62.90 | 63.04 | 63.04 | 15,100 |
| 18 abr 2024 | 64.30 | 64.96 | 63.96 | 64.31 | 64.31 | 6,800 |
| 17 abr 2024 | 65.32 | 65.32 | 64.29 | 64.52 | 64.52 | 5,100 |
| 16 abr 2024 | 65.00 | 65.38 | 64.93 | 65.01 | 65.01 | 7,100 |
| 15 abr 2024 | 66.52 | 66.52 | 64.83 | 64.87 | 64.87 | 6,800 |
| 12 abr 2024 | 66.31 | 66.31 | 65.65 | 65.82 | 65.82 | 6,400 |
| 11 abr 2024 | 66.36 | 67.00 | 66.05 | 66.85 | 66.85 | 3,600 |
| 10 abr 2024 | 66.15 | 66.34 | 65.99 | 66.27 | 66.27 | 9,800 |
| 09 abr 2024 | 66.65 | 66.75 | 66.02 | 66.75 | 66.75 | 16,100 |
| 08 abr 2024 | 66.70 | 66.90 | 66.57 | 66.63 | 66.63 | 7,300 |
| 05 abr 2024 | 66.30 | 67.00 | 66.30 | 66.88 | 66.88 | 8,800 |
| 04 abr 2024 | 67.34 | 67.34 | 65.90 | 65.94 | 65.94 | 7,600 |
| 03 abr 2024 | 66.53 | 66.90 | 66.48 | 66.56 | 66.56 | 13,000 |
| 02 abr 2024 | 66.22 | 66.57 | 66.17 | 66.54 | 66.54 | 28,500 |
| 01 abr 2024 | 68.72 | 68.72 | 66.70 | 67.02 | 67.02 | 5,600 |
| 28 mar 2024 | 67.32 | 67.44 | 67.09 | 67.09 | 67.09 | 5,500 |
| 27 mar 2024 | 67.02 | 67.29 | 66.82 | 67.20 | 67.20 | 19,900 |
| 26 mar 2024 | 67.46 | 67.56 | 67.03 | 67.03 | 67.03 | 9,800 |
| 25 mar 2024 | 67.40 | 67.63 | 67.34 | 67.34 | 67.34 | 23,500 |
| 22 mar 2024 | 67.69 | 67.81 | 67.49 | 67.71 | 67.71 | 6,000 |
| 21 mar 2024 | 67.93 | 68.42 | 67.81 | 67.81 | 67.81 | 108,600 |
| 20 mar 2024 | 66.90 | 67.63 | 66.82 | 67.63 | 67.63 | 7,400 |
| 19 mar 2024 | 66.34 | 67.06 | 66.25 | 67.03 | 67.03 | 7,500 |
| 18 mar 2024 | 66.94 | 67.07 | 66.58 | 66.73 | 66.73 | 7,100 |
| 15 mar 2024 | 66.96 | 66.96 | 66.26 | 66.26 | 66.26 | 13,100 |
| 14 mar 2024 | 67.20 | 67.34 | 66.86 | 67.23 | 67.23 | 2,800 |
| 13 mar 2024 | 67.67 | 67.67 | 67.19 | 67.31 | 67.31 | 4,400 |
| 12 mar 2024 | 66.58 | 67.57 | 66.54 | 67.53 | 67.53 | 27,800 |
| 11 mar 2024 | 66.48 | 66.61 | 66.19 | 66.50 | 66.50 | 23,900 |
| 08 mar 2024 | 67.64 | 68.07 | 66.77 | 66.86 | 66.86 | 11,600 |
| 07 mar 2024 | 66.99 | 67.56 | 66.98 | 67.41 | 67.41 | 4,300 |
| 06 mar 2024 | 66.62 | 66.79 | 66.38 | 66.50 | 66.50 | 5,900 |
| 05 mar 2024 | 66.98 | 66.98 | 65.77 | 66.21 | 66.21 | 13,300 |
| 04 mar 2024 | 67.18 | 67.47 | 67.00 | 67.15 | 67.15 | 6,300 |
| 01 mar 2024 | 66.36 | 67.18 | 66.36 | 67.11 | 67.11 | 14,500 |
| 29 feb 2024 | 66.26 | 66.74 | 66.20 | 66.52 | 66.52 | 11,700 |
| 28 feb 2024 | 65.86 | 66.20 | 65.85 | 66.05 | 66.05 | 14,800 |
| 27 feb 2024 | 66.28 | 66.28 | 65.97 | 66.09 | 66.09 | 13,100 |
| 26 feb 2024 | 66.19 | 66.43 | 66.00 | 66.00 | 66.00 | 21,800 |
| 23 feb 2024 | 66.31 | 66.38 | 65.72 | 66.04 | 66.04 | 8,600 |
| 22 feb 2024 | 65.28 | 65.91 | 65.18 | 65.78 | 65.78 | 16,100 |
| 21 feb 2024 | 64.03 | 64.03 | 63.40 | 63.84 | 63.84 | 63,000 |
| 20 feb 2024 | 64.95 | 65.08 | 64.28 | 64.68 | 64.68 | 10,800 |
| 16 feb 2024 | 65.46 | 65.66 | 65.15 | 65.15 | 65.15 | 7,600 |
| 15 feb 2024 | 65.59 | 65.76 | 65.12 | 65.62 | 65.62 | 12,900 |
| 14 feb 2024 | 64.95 | 65.33 | 64.87 | 65.33 | 65.33 | 4,600 |
| 13 feb 2024 | 64.22 | 64.77 | 64.00 | 64.42 | 64.42 | 18,700 |
| 12 feb 2024 | 65.72 | 65.82 | 65.16 | 65.28 | 65.28 | 11,400 |
| 09 feb 2024 | 65.21 | 65.79 | 65.17 | 65.63 | 65.63 | 10,500 |
| 08 feb 2024 | 65.01 | 65.01 | 64.81 | 64.90 | 64.90 | 13,500 |
| 07 feb 2024 | 64.98 | 65.13 | 64.81 | 65.05 | 65.05 | 7,900 |
| 06 feb 2024 | 64.42 | 64.42 | 63.82 | 64.26 | 64.26 | 35,000 |
| 05 feb 2024 | 64.28 | 64.38 | 63.81 | 64.12 | 64.12 | 8,800 |
| 02 feb 2024 | 63.50 | 64.58 | 63.50 | 64.35 | 64.35 | 10,800 |
| 01 feb 2024 | 62.37 | 63.08 | 62.32 | 62.97 | 62.97 | 11,900 |
| 31 ene 2024 | 62.57 | 62.73 | 61.90 | 61.90 | 61.90 | 29,000 |
| 30 ene 2024 | 63.22 | 63.22 | 62.98 | 63.04 | 63.04 | 9,400 |
| 29 ene 2024 | 62.20 | 63.22 | 62.20 | 63.15 | 63.15 | 43,900 |
| 26 ene 2024 | 62.16 | 62.67 | 62.03 | 62.22 | 62.22 | 24,400 |
| *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.