U.S. markets open in 18 minutes
F S&P 500
5,251.75 +12.75 (+0.24%) F Dow Jones
39,628.00 +92.00 (+0.23%) F Nasdaq
18,257.50 +43.00 (+0.24%) E-mini Russell 2000 Index Futur
2,088.50 +4.40 (+0.21%) Petróleo
79.58 +0.32 (+0.40%) Oro
2,369.50 +29.20 (+1.25%)
Matthews China Discovery Active ETF (MCHS)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 10 |
| 08 may 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 2 |
| 07 may 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 9 |
| 06 may 2024 | 27.72 | 27.73 | 27.72 | 27.73 | 27.73 | 402 |
| 03 may 2024 | 27.45 | 27.58 | 27.45 | 27.58 | 27.58 | 200 |
| 02 may 2024 | 26.92 | 27.48 | 26.92 | 27.39 | 27.39 | 1,102 |
| 01 may 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 76 |
| 30 abr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 77 |
| 29 abr 2024 | 26.62 | 26.68 | 26.58 | 26.68 | 26.68 | 285 |
| 26 abr 2024 | 26.30 | 26.35 | 26.30 | 26.35 | 26.35 | 100 |
| 25 abr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 84 |
| 24 abr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 2 |
| 23 abr 2024 | 25.18 | 25.35 | 25.18 | 25.31 | 25.31 | 1,216 |
| 22 abr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 27 |
| 19 abr 2024 | 25.27 | 25.27 | 25.24 | 25.24 | 25.24 | 210 |
| 18 abr 2024 | 25.51 | 25.53 | 25.49 | 25.53 | 25.53 | 1,501 |
| 17 abr 2024 | 25.40 | 25.40 | 25.30 | 25.30 | 25.30 | 200 |
| 16 abr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 15 abr 2024 | 25.65 | 25.65 | 25.52 | 25.52 | 25.52 | 110 |
| 12 abr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 32 |
| 11 abr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 55 |
| 10 abr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 09 abr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 200 |
| 08 abr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 120 |
| 05 abr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 21 |
| 04 abr 2024 | 26.48 | 26.56 | 26.27 | 26.27 | 26.27 | 537 |
| 03 abr 2024 | 26.15 | 26.28 | 26.15 | 26.27 | 26.27 | 400 |
| 02 abr 2024 | 26.18 | 26.21 | 26.13 | 26.13 | 26.13 | 1,000 |
| 01 abr 2024 | 25.97 | 26.13 | 25.97 | 26.05 | 26.05 | 921 |
| 28 mar 2024 | 25.51 | 25.58 | 25.51 | 25.55 | 25.55 | 400 |
| 27 mar 2024 | 25.35 | 25.46 | 25.35 | 25.46 | 25.46 | 205 |
| 26 mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 25 mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 22 mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 20 |
| 21 mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 20 mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 45 |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 26.49 | 26.49 | 26.48 | 26.48 | 26.48 | 411 |
| 15 mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 65 |
| 14 mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 13 mar 2024 | 26.59 | 26.59 | 26.56 | 26.56 | 26.56 | 274 |
| 12 mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 11 mar 2024 | 26.30 | 26.30 | 26.25 | 26.25 | 26.25 | 300 |
| 08 mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 07 mar 2024 | 25.71 | 25.80 | 25.71 | 25.80 | 25.80 | 700 |
| 06 mar 2024 | 25.97 | 26.02 | 25.97 | 26.02 | 26.02 | 200 |
| 05 mar 2024 | 25.60 | 25.61 | 25.60 | 25.61 | 25.61 | 2,144 |
| 04 mar 2024 | 26.14 | 26.14 | 26.04 | 26.04 | 26.04 | 512 |
| 01 mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 29 feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 70 |
| 28 feb 2024 | 25.32 | 25.37 | 25.32 | 25.37 | 25.37 | 250 |
| 27 feb 2024 | 25.58 | 25.58 | 25.48 | 25.53 | 25.53 | 2,800 |
| 26 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 241 |
| 23 feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 210 |
| 22 feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 20 |
| 21 feb 2024 | 24.68 | 24.68 | 24.54 | 24.56 | 24.56 | 1,150 |
| 20 feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 16 feb 2024 | 24.67 | 24.67 | 24.55 | 24.55 | 24.55 | 290 |
| 15 feb 2024 | 24.13 | 24.13 | 24.05 | 24.05 | 24.05 | 1,037 |
| 14 feb 2024 | 23.81 | 23.95 | 23.81 | 23.95 | 23.95 | 211 |
| 13 feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 16 |
| 12 feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 09 feb 2024 | 23.78 | 23.78 | 23.77 | 23.77 | 23.77 | 341 |
| 08 feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 10 |
| 07 feb 2024 | 23.69 | 23.70 | 23.69 | 23.70 | 23.70 | 540 |
| 06 feb 2024 | 23.29 | 23.66 | 23.29 | 23.66 | 23.66 | 1,315 |
| 05 feb 2024 | 22.55 | 22.55 | 22.50 | 22.50 | 22.50 | 1,024 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 23.16 | 23.16 | 23.12 | 23.12 | 23.12 | 120 |
| 31 ene 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 20 |
| 30 ene 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 10 |
| 29 ene 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 22 |
| 26 ene 2024 | 23.91 | 23.92 | 23.91 | 23.92 | 23.92 | 325 |
| 25 ene 2024 | 24.19 | 24.22 | 24.19 | 24.22 | 24.22 | 1,730 |
| 24 ene 2024 | 24.32 | 24.32 | 24.26 | 24.26 | 24.26 | 230 |
| 23 ene 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 10 |
| 22 ene 2024 | 23.26 | 23.41 | 23.26 | 23.41 | 23.41 | 3,715 |
| 19 ene 2024 | 23.87 | 24.06 | 23.87 | 24.06 | 24.06 | 225 |
| 18 ene 2024 | 24.13 | 24.18 | 24.13 | 24.18 | 24.18 | 200 |
| 17 ene 2024 | 24.07 | 24.18 | 24.07 | 24.18 | 24.18 | 298 |
| 16 ene 2024 | 25.14 | 25.14 | 24.92 | 24.92 | 24.92 | 245 |
| 12 ene 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 42 |
| 11 ene 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.