Madison Aggregate Bond ETF (MAGG)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:20PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 20 jun 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 18 jun 2024 | 20.36 | 20.39 | 20.36 | 20.39 | 20.39 | 4,200 |
| 17 jun 2024 | 20.39 | 20.39 | 20.33 | 20.33 | 20.33 | 200 |
| 14 jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 13 jun 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 12 jun 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 11 jun 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 10 jun 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 100 |
| 07 jun 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 600 |
| 06 jun 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 100 |
| 05 jun 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 04 jun 2024 | 20.19 | 20.23 | 20.19 | 20.23 | 20.23 | 100 |
| 03 jun 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 100 |
| 31 may 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 100 |
| 30 may 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 100 |
| 29 may 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 100 |
| 29 may 2024 | 0.096 Dividendo | |||||
| 28 may 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.99 | - |
| 24 may 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.07 | - |
| 23 may 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | 100 |
| 22 may 2024 | 20.21 | 20.21 | 20.20 | 20.20 | 20.11 | 300 |
| 21 may 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.13 | 100 |
| 20 may 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.09 | 100 |
| 17 may 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.12 | 100 |
| 16 may 2024 | 20.29 | 20.29 | 20.25 | 20.25 | 20.16 | 300 |
| 15 may 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.18 | 100 |
| 14 may 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.06 | - |
| 13 may 2024 | 20.11 | 20.11 | 20.10 | 20.10 | 20.01 | 600 |
| 10 may 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.00 | - |
| 09 may 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.03 | - |
| 08 may 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.00 | - |
| 07 may 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.03 | - |
| 06 may 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.99 | - |
| 03 may 2024 | 20.07 | 20.07 | 20.06 | 20.06 | 19.97 | 500 |
| 02 may 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.87 | - |
| 01 may 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.79 | 100 |
| 30 abr 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.73 | 100 |
| 29 abr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.79 | 100 |
| 26 abr 2024 | 19.83 | 19.85 | 19.83 | 19.83 | 19.74 | 900 |
| 25 abr 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.71 | 100 |
| 25 abr 2024 | 0.084 Dividendo | |||||
| 24 abr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.76 | 100 |
| 23 abr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.80 | 100 |
| 22 abr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.77 | 100 |
| 19 abr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.75 | - |
| 18 abr 2024 | 19.90 | 19.92 | 19.90 | 19.92 | 19.74 | 300 |
| 17 abr 2024 | 19.93 | 19.93 | 19.92 | 19.93 | 19.76 | 800 |
| 16 abr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.69 | 300 |
| 15 abr 2024 | 19.94 | 19.94 | 19.93 | 19.93 | 19.76 | 100 |
| 12 abr 2024 | 20.06 | 20.06 | 20.05 | 20.05 | 19.87 | 1,000 |
| 11 abr 2024 | 19.98 | 20.01 | 19.98 | 20.01 | 19.83 | 700 |
| 10 abr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.86 | 100 |
| 09 abr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.06 | - |
| 08 abr 2024 | 20.19 | 20.19 | 20.17 | 20.18 | 20.00 | 400 |
| 05 abr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.02 | - |
| 04 abr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.10 | 100 |
| 03 abr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.90 | 400 |
| 02 abr 2024 | 20.22 | 20.23 | 20.16 | 20.16 | 19.98 | 1,200 |
| 01 abr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.01 | 500 |
| 28 mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.15 | 600 |
| 27 mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.16 | 400 |
| 26 mar 2024 | 20.31 | 20.32 | 20.28 | 20.28 | 20.10 | 500 |
| 26 mar 2024 | 0.089 Dividendo | |||||
| 25 mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.09 | 600 |
| 22 mar 2024 | 20.43 | 20.43 | 20.38 | 20.38 | 20.11 | 800 |
| 21 mar 2024 | 20.38 | 20.38 | 20.34 | 20.34 | 20.07 | 39,700 |
| 20 mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.02 | 500 |
| 19 mar 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.00 | 1,000 |
| 18 mar 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.01 | 100 |
| 15 mar 2024 | 20.27 | 20.28 | 20.27 | 20.28 | 20.01 | 5,300 |
| 14 mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.05 | 100 |
| 13 mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.16 | - |
| 12 mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.19 | 100 |
| 11 mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.24 | 100 |
| 08 mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.24 | - |
| 07 mar 2024 | 20.47 | 20.49 | 20.45 | 20.49 | 20.22 | 2,000 |
| 06 mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.17 | 100 |
| 05 mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.14 | 100 |
| 04 mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.06 | 100 |
| 01 mar 2024 | 20.32 | 20.39 | 20.32 | 20.37 | 20.10 | 6,500 |
| 29 feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.01 | - |
| 28 feb 2024 | 20.24 | 20.25 | 20.24 | 20.25 | 19.98 | 600 |
| 27 feb 2024 | 20.22 | 20.24 | 20.22 | 20.23 | 19.96 | 10,500 |
| 26 feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.98 | - |
| 26 feb 2024 | 0.08 Dividendo | |||||
| 23 feb 2024 | 20.32 | 20.35 | 20.32 | 20.35 | 20.01 | 1,000 |
| 22 feb 2024 | 20.30 | 20.30 | 20.28 | 20.28 | 19.93 | 400 |
| 21 feb 2024 | 20.35 | 20.35 | 20.28 | 20.28 | 19.93 | 42,600 |
| 20 feb 2024 | 20.34 | 20.35 | 20.33 | 20.33 | 19.98 | 8,700 |
| 16 feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.96 | 200 |
| 15 feb 2024 | 20.37 | 20.37 | 20.36 | 20.36 | 20.02 | 5,500 |
| 14 feb 2024 | 20.29 | 20.31 | 20.26 | 20.31 | 19.96 | 61,100 |
| 13 feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.92 | 100 |
| 12 feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.06 | 100 |
| 09 feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.05 | 100 |
| 08 feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.07 | - |
| 07 feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.12 | - |
| 06 feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.14 | - |
| 05 feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.08 | - |
| *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.