Yahoo

Correo

U.S. markets open in 5 hours 8 minutes

F S&P 500
5,203.50
-9.25(-0.18%)
F Dow Jones
39,143.00
-52.00(-0.13%)
F Nasdaq
18,140.75
-45.75(-0.25%)
E-mini Russell 2000 Index Futur
2,057.20
-7.60(-0.37%)
Petróleo
79.65
+0.66(+0.84%)
Oro
2,319.20
-3.10(-0.13%)

VanEck Moody's Analytics IG Corporate Bond ETF (MIG)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

20.89

-0.04

(-0.18%)

Al cierre: 01:08PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	20.88	20.89	20.88	20.89	20.89	100
07 may 2024	20.93	20.93	20.93	20.93	20.93	100
06 may 2024	20.90	20.91	20.86	20.89	20.89	6,200
03 may 2024	20.86	20.87	20.86	20.87	20.87	1,800
02 may 2024	20.76	20.76	20.71	20.74	20.74	1,000
01 may 2024	20.61	20.65	20.61	20.65	20.65	500
01 may 2024	0.081 Dividendo
30 abr 2024	20.68	20.68	20.65	20.65	20.57	4,300
29 abr 2024	20.76	20.76	20.74	20.74	20.66	8,900
26 abr 2024	20.67	20.67	20.67	20.67	20.59	100
25 abr 2024	20.61	20.61	20.61	20.61	20.53	100
24 abr 2024	20.69	20.70	20.67	20.67	20.59	6,600
23 abr 2024	20.74	20.74	20.73	20.73	20.64	300
22 abr 2024	20.68	20.69	20.62	20.69	20.61	1,800
19 abr 2024	20.64	20.64	20.64	20.64	20.56	-
18 abr 2024	20.62	20.62	20.62	20.62	20.54	400
17 abr 2024	20.68	20.68	20.64	20.66	20.58	3,700
16 abr 2024	20.57	20.57	20.57	20.57	20.49	100
15 abr 2024	20.66	20.66	20.59	20.63	20.55	4,600
12 abr 2024	20.79	20.81	20.79	20.80	20.72	1,700
11 abr 2024	20.76	20.76	20.76	20.76	20.68	-
10 abr 2024	20.78	20.80	20.78	20.78	20.70	27,200
09 abr 2024	20.99	21.01	20.99	21.01	20.93	800
08 abr 2024	20.93	20.95	20.93	20.94	20.86	3,000
05 abr 2024	20.94	20.94	20.94	20.94	20.86	100
04 abr 2024	21.02	21.02	21.02	21.02	20.94	100
03 abr 2024	20.93	20.99	20.93	20.99	20.91	700
02 abr 2024	20.96	20.96	20.96	20.96	20.88	400
01 abr 2024	20.98	20.98	20.98	20.98	20.89	-
01 abr 2024	0.087 Dividendo
28 mar 2024	21.22	21.22	21.22	21.22	21.05	2,100
27 mar 2024	21.16	21.20	21.16	21.20	21.03	2,400
26 mar 2024	21.12	21.12	21.12	21.12	20.95	-
25 mar 2024	21.15	21.15	21.13	21.13	20.96	800
22 mar 2024	21.18	21.18	21.18	21.18	21.01	-
21 mar 2024	21.11	21.11	21.11	21.11	20.94	-
20 mar 2024	21.05	21.09	21.04	21.09	20.92	700
19 mar 2024	21.06	21.06	21.06	21.06	20.89	-
18 mar 2024	20.99	21.04	20.99	21.01	20.84	5,300
15 mar 2024	21.01	21.01	21.01	21.01	20.84	100
14 mar 2024	21.01	21.01	21.01	21.01	20.85	100
13 mar 2024	21.14	21.14	21.14	21.14	20.97	-
12 mar 2024	21.14	21.14	21.14	21.14	20.97	100
11 mar 2024	21.20	21.20	21.18	21.18	21.01	700
08 mar 2024	21.18	21.18	21.18	21.18	21.01	100
07 mar 2024	21.13	21.13	21.13	21.13	20.96	2,800
06 mar 2024	21.11	21.11	21.11	21.11	20.94	100
05 mar 2024	21.07	21.07	21.07	21.07	20.90	6,900
04 mar 2024	20.99	20.99	20.99	20.99	20.82	-
01 mar 2024	20.95	21.00	20.95	21.00	20.83	2,400
01 mar 2024	0.077 Dividendo
29 feb 2024	21.01	21.01	21.01	21.01	20.76	-
28 feb 2024	20.99	20.99	20.99	20.99	20.75	100
27 feb 2024	21.00	21.00	20.99	20.99	20.75	1,100
26 feb 2024	21.03	21.03	21.01	21.01	20.77	700
23 feb 2024	21.07	21.07	21.07	21.07	20.82	100
22 feb 2024	21.04	21.04	21.01	21.01	20.76	100
21 feb 2024	21.00	21.00	21.00	21.00	20.76	-
20 feb 2024	21.00	21.03	20.98	21.02	20.78	7,700
16 feb 2024	20.94	20.98	20.94	20.98	20.73	100
15 feb 2024	21.02	21.02	21.02	21.02	20.78	100
14 feb 2024	20.98	20.98	20.98	20.98	20.73	100
13 feb 2024	20.90	20.90	20.90	20.90	20.65	100
12 feb 2024	21.04	21.08	21.04	21.08	20.83	500
09 feb 2024	21.07	21.07	21.07	21.07	20.82	100
08 feb 2024	21.13	21.13	21.13	21.13	20.88	1,400
07 feb 2024	21.17	21.17	21.17	21.17	20.93	100
06 feb 2024	21.21	21.22	21.21	21.22	20.97	300
05 feb 2024	21.12	21.12	21.12	21.12	20.87	100
02 feb 2024	21.20	21.28	21.20	21.28	21.03	600
01 feb 2024	21.41	21.41	21.41	21.41	21.16	-
01 feb 2024	0.079 Dividendo
31 ene 2024	21.44	21.44	21.36	21.36	21.04	5,700
30 ene 2024	21.30	21.33	21.30	21.33	21.00	700
29 ene 2024	21.26	21.30	21.26	21.30	20.97	500
26 ene 2024	21.23	21.23	21.23	21.23	20.90	-
25 ene 2024	21.25	21.25	21.25	21.25	20.93	-
24 ene 2024	21.15	21.16	21.14	21.14	20.82	1,900
23 ene 2024	21.17	21.17	21.17	21.17	20.85	-
22 ene 2024	21.27	21.27	21.22	21.22	20.90	57,700
19 ene 2024	21.15	21.18	21.13	21.18	20.86	5,700
18 ene 2024	21.17	21.17	21.17	21.17	20.84	100
17 ene 2024	21.20	21.20	21.20	21.20	20.88	300
16 ene 2024	21.30	21.30	21.24	21.24	20.92	200
12 ene 2024	21.40	21.40	21.40	21.40	21.07	200
11 ene 2024	21.26	21.35	21.26	21.35	21.02	400
10 ene 2024	21.27	21.27	21.25	21.25	20.92	1,900
09 ene 2024	21.25	21.25	21.25	21.25	20.92	100
08 ene 2024	21.22	21.22	21.22	21.22	20.89	100
05 ene 2024	21.20	21.20	21.11	21.11	20.79	100
04 ene 2024	21.15	21.15	21.15	21.15	20.82	100
03 ene 2024	21.17	21.23	21.17	21.23	20.91	400
02 ene 2024	21.26	21.26	21.26	21.26	20.93	100
29 dic 2023	21.38	21.38	21.38	21.38	21.05	100
28 dic 2023	21.42	21.42	21.42	21.42	21.09	600
27 dic 2023	21.49	21.49	21.44	21.45	21.12	2,100
27 dic 2023	0.087 Dividendo
26 dic 2023	21.40	21.40	21.40	21.40	20.98	-
22 dic 2023	21.35	21.39	21.35	21.38	20.96	1,800
21 dic 2023	21.42	21.42	21.38	21.38	20.96	600
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...

F S&P 5005,203.50-9.25(-0.18%)

F Dow Jones39,143.00-52.00(-0.13%)

F Nasdaq18,140.75-45.75(-0.25%)

E-mini Russell 2000 Index Futur2,057.20-7.60(-0.37%)

Petróleo79.65+0.66(+0.84%)

Oro2,319.20-3.10(-0.13%)

VanEck Moody's Analytics IG Corporate Bond ETF (MIG)

F S&P 500
5,203.50
-9.25(-0.18%)

F Dow Jones
39,143.00
-52.00(-0.13%)

F Nasdaq
18,140.75
-45.75(-0.25%)

E-mini Russell 2000 Index Futur
2,057.20
-7.60(-0.37%)

Petróleo
79.65
+0.66(+0.84%)

Oro
2,319.20
-3.10(-0.13%)