Franklin International Low Volatility High Dividend Index ETF (LVHI)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:01PM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 21 may 2024 | 30.66 | 30.67 | 30.59 | 30.63 | 30.63 | 173,774 |
| 20 may 2024 | 30.86 | 30.86 | 30.64 | 30.70 | 30.70 | 192,400 |
| 17 may 2024 | 30.82 | 30.82 | 30.65 | 30.81 | 30.81 | 297,100 |
| 16 may 2024 | 30.74 | 30.75 | 30.64 | 30.73 | 30.73 | 171,900 |
| 15 may 2024 | 30.69 | 30.69 | 30.51 | 30.67 | 30.67 | 314,900 |
| 14 may 2024 | 30.47 | 30.56 | 30.45 | 30.56 | 30.56 | 353,600 |
| 13 may 2024 | 30.49 | 30.56 | 30.40 | 30.49 | 30.49 | 502,600 |
| 10 may 2024 | 30.40 | 30.46 | 30.38 | 30.44 | 30.44 | 217,800 |
| 09 may 2024 | 30.09 | 30.33 | 30.09 | 30.33 | 30.33 | 521,300 |
| 08 may 2024 | 29.99 | 30.10 | 29.88 | 30.06 | 30.06 | 182,700 |
| 07 may 2024 | 30.03 | 30.07 | 29.97 | 30.05 | 30.05 | 195,900 |
| 06 may 2024 | 29.67 | 29.94 | 29.67 | 29.92 | 29.92 | 242,600 |
| 03 may 2024 | 29.76 | 29.76 | 29.58 | 29.67 | 29.67 | 170,700 |
| 02 may 2024 | 29.66 | 29.70 | 29.53 | 29.62 | 29.62 | 293,400 |
| 01 may 2024 | 29.54 | 29.65 | 29.36 | 29.46 | 29.46 | 194,600 |
| 30 abr 2024 | 29.74 | 29.74 | 29.45 | 29.47 | 29.47 | 158,600 |
| 29 abr 2024 | 29.76 | 29.84 | 29.75 | 29.84 | 29.84 | 370,900 |
| 26 abr 2024 | 29.66 | 29.70 | 29.54 | 29.70 | 29.70 | 303,000 |
| 25 abr 2024 | 29.50 | 29.64 | 29.20 | 29.53 | 29.53 | 212,300 |
| 24 abr 2024 | 29.65 | 29.71 | 29.51 | 29.70 | 29.70 | 171,300 |
| 23 abr 2024 | 29.60 | 29.74 | 29.59 | 29.73 | 29.73 | 153,300 |
| 22 abr 2024 | 29.41 | 29.64 | 29.41 | 29.60 | 29.60 | 158,200 |
| 19 abr 2024 | 29.22 | 29.52 | 29.15 | 29.29 | 29.29 | 282,800 |
| 18 abr 2024 | 29.21 | 29.26 | 29.06 | 29.13 | 29.13 | 188,600 |
| 17 abr 2024 | 29.19 | 29.19 | 28.97 | 29.10 | 29.10 | 355,600 |
| 16 abr 2024 | 29.18 | 29.18 | 28.91 | 29.03 | 29.03 | 194,600 |
| 15 abr 2024 | 29.59 | 29.59 | 29.22 | 29.29 | 29.29 | 232,800 |
| 12 abr 2024 | 29.44 | 29.59 | 29.31 | 29.36 | 29.36 | 103,200 |
| 11 abr 2024 | 29.51 | 29.51 | 29.25 | 29.44 | 29.44 | 221,600 |
| 10 abr 2024 | 29.53 | 29.55 | 29.31 | 29.45 | 29.45 | 149,200 |
| 09 abr 2024 | 29.69 | 29.74 | 29.53 | 29.65 | 29.65 | 173,100 |
| 08 abr 2024 | 29.71 | 29.71 | 29.58 | 29.68 | 29.68 | 177,100 |
| 05 abr 2024 | 29.60 | 29.60 | 29.44 | 29.57 | 29.57 | 318,500 |
| 04 abr 2024 | 29.83 | 29.85 | 29.50 | 29.55 | 29.55 | 118,300 |
| 03 abr 2024 | 29.69 | 29.72 | 29.59 | 29.68 | 29.68 | 212,600 |
| 02 abr 2024 | 29.79 | 29.79 | 29.57 | 29.67 | 29.67 | 106,700 |
| 01 abr 2024 | 29.84 | 29.84 | 29.69 | 29.79 | 29.79 | 397,800 |
| 28 mar 2024 | 29.83 | 29.83 | 29.67 | 29.78 | 29.78 | 136,200 |
| 27 mar 2024 | 29.65 | 29.84 | 29.53 | 29.84 | 29.84 | 152,900 |
| 26 mar 2024 | 29.54 | 29.60 | 29.50 | 29.52 | 29.52 | 152,700 |
| 25 mar 2024 | 29.51 | 29.54 | 29.44 | 29.49 | 29.49 | 115,200 |
| 22 mar 2024 | 29.51 | 29.54 | 29.46 | 29.50 | 29.50 | 156,700 |
| 21 mar 2024 | 29.52 | 29.54 | 29.40 | 29.46 | 29.46 | 318,600 |
| 20 mar 2024 | 29.33 | 29.48 | 29.27 | 29.47 | 29.47 | 120,400 |
| 19 mar 2024 | 29.23 | 29.30 | 29.14 | 29.27 | 29.27 | 173,800 |
| 18 mar 2024 | 29.18 | 29.18 | 28.96 | 29.07 | 29.07 | 192,200 |
| 15 mar 2024 | 28.94 | 29.12 | 28.94 | 29.12 | 29.12 | 108,000 |
| 14 mar 2024 | 29.14 | 29.15 | 28.83 | 28.94 | 28.94 | 105,500 |
| 13 mar 2024 | 29.13 | 29.14 | 29.05 | 29.08 | 29.08 | 132,600 |
| 12 mar 2024 | 29.09 | 29.09 | 28.99 | 29.08 | 29.08 | 188,600 |
| 11 mar 2024 | 29.00 | 29.00 | 28.86 | 28.98 | 28.98 | 92,800 |
| 08 mar 2024 | 29.04 | 29.10 | 28.90 | 28.99 | 28.99 | 125,800 |
| 07 mar 2024 | 29.00 | 29.04 | 28.81 | 28.96 | 28.96 | 523,500 |
| 07 mar 2024 | 0.037 Dividendo | |||||
| 06 mar 2024 | 28.97 | 28.97 | 28.83 | 28.90 | 28.86 | 120,500 |
| 05 mar 2024 | 28.75 | 28.84 | 28.72 | 28.79 | 28.75 | 128,700 |
| 04 mar 2024 | 28.74 | 28.79 | 28.64 | 28.71 | 28.67 | 170,800 |
| 01 mar 2024 | 28.85 | 28.85 | 28.63 | 28.79 | 28.75 | 320,700 |
| 29 feb 2024 | 28.70 | 28.77 | 28.60 | 28.76 | 28.72 | 144,200 |
| 28 feb 2024 | 28.63 | 28.69 | 28.50 | 28.57 | 28.53 | 272,200 |
| 27 feb 2024 | 28.64 | 28.71 | 28.51 | 28.71 | 28.67 | 129,600 |
| 26 feb 2024 | 28.72 | 28.72 | 28.50 | 28.54 | 28.50 | 218,700 |
| 23 feb 2024 | 28.56 | 28.71 | 28.56 | 28.68 | 28.65 | 183,700 |
| 22 feb 2024 | 28.69 | 28.69 | 28.53 | 28.59 | 28.55 | 622,200 |
| 21 feb 2024 | 28.32 | 28.46 | 28.30 | 28.46 | 28.42 | 102,900 |
| 20 feb 2024 | 28.35 | 28.35 | 28.21 | 28.32 | 28.28 | 114,700 |
| 16 feb 2024 | 28.25 | 28.27 | 28.14 | 28.22 | 28.18 | 190,000 |
| 15 feb 2024 | 28.06 | 28.22 | 28.04 | 28.20 | 28.16 | 151,800 |
| 14 feb 2024 | 27.83 | 27.92 | 27.50 | 27.92 | 27.88 | 260,500 |
| 13 feb 2024 | 27.82 | 27.86 | 27.59 | 27.72 | 27.68 | 159,400 |
| 12 feb 2024 | 27.78 | 27.93 | 27.78 | 27.89 | 27.85 | 185,800 |
| 09 feb 2024 | 27.78 | 27.78 | 27.58 | 27.73 | 27.69 | 138,500 |
| 08 feb 2024 | 27.84 | 27.84 | 27.65 | 27.74 | 27.70 | 137,200 |
| 07 feb 2024 | 27.88 | 27.90 | 27.76 | 27.84 | 27.80 | 322,700 |
| 06 feb 2024 | 27.77 | 27.85 | 27.69 | 27.84 | 27.80 | 279,400 |
| 05 feb 2024 | 27.87 | 27.87 | 27.62 | 27.71 | 27.67 | 181,400 |
| 02 feb 2024 | 27.93 | 27.99 | 27.82 | 27.99 | 27.95 | 189,400 |
| 01 feb 2024 | 27.95 | 27.95 | 27.71 | 27.94 | 27.90 | 114,200 |
| 31 ene 2024 | 28.10 | 28.11 | 27.80 | 27.90 | 27.86 | 232,800 |
| 30 ene 2024 | 27.97 | 27.98 | 27.83 | 27.96 | 27.92 | 174,000 |
| 29 ene 2024 | 27.96 | 27.96 | 27.80 | 27.95 | 27.91 | 148,300 |
| 26 ene 2024 | 27.85 | 27.93 | 27.82 | 27.91 | 27.87 | 173,600 |
| 25 ene 2024 | 27.81 | 27.90 | 27.59 | 27.90 | 27.86 | 208,100 |
| 24 ene 2024 | 27.91 | 27.92 | 27.69 | 27.76 | 27.72 | 312,900 |
| 23 ene 2024 | 27.70 | 27.70 | 27.57 | 27.68 | 27.64 | 119,300 |
| 22 ene 2024 | 27.59 | 27.68 | 27.54 | 27.65 | 27.61 | 211,000 |
| 19 ene 2024 | 27.57 | 27.57 | 27.35 | 27.53 | 27.49 | 126,000 |
| 18 ene 2024 | 27.60 | 27.60 | 27.40 | 27.57 | 27.53 | 142,100 |
| 17 ene 2024 | 27.50 | 27.55 | 27.35 | 27.46 | 27.42 | 190,700 |
| 16 ene 2024 | 27.84 | 27.84 | 27.62 | 27.73 | 27.69 | 105,600 |
| 12 ene 2024 | 27.80 | 27.93 | 27.75 | 27.85 | 27.81 | 114,200 |
| 11 ene 2024 | 27.93 | 27.93 | 27.60 | 27.78 | 27.74 | 107,000 |
| 10 ene 2024 | 27.88 | 27.88 | 27.77 | 27.82 | 27.78 | 126,800 |
| 09 ene 2024 | 27.94 | 27.94 | 27.74 | 27.81 | 27.77 | 201,200 |
| 08 ene 2024 | 27.91 | 28.03 | 27.82 | 28.03 | 27.99 | 193,700 |
| 05 ene 2024 | 27.82 | 27.98 | 27.77 | 27.86 | 27.82 | 78,000 |
| 04 ene 2024 | 27.66 | 27.85 | 27.66 | 27.77 | 27.73 | 107,000 |
| 03 ene 2024 | 27.65 | 27.69 | 27.50 | 27.64 | 27.60 | 119,300 |
| 02 ene 2024 | 27.48 | 27.80 | 27.48 | 27.74 | 27.70 | 148,000 |
| 29 dic 2023 | 27.73 | 27.73 | 27.56 | 27.66 | 27.62 | 183,000 |
| *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.