VanEck Moody's Analytics IG Corporate Bond ETF (MIG)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:19PM EDT. Mercado abierto.
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 20.93 | 20.93 | 20.90 | 20.90 | 20.90 | 236 |
| 29 may 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 28 may 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 24 may 2024 | 20.94 | 20.97 | 20.94 | 20.97 | 20.97 | 100 |
| 23 may 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 100 |
| 22 may 2024 | 21.03 | 21.03 | 21.01 | 21.01 | 21.01 | 100 |
| 21 may 2024 | 21.07 | 21.09 | 21.04 | 21.04 | 21.04 | 4,500 |
| 20 may 2024 | 20.97 | 21.00 | 20.97 | 21.00 | 21.00 | 300 |
| 17 may 2024 | 21.02 | 21.02 | 21.01 | 21.01 | 21.01 | 100 |
| 16 may 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 15 may 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 100 |
| 14 may 2024 | 20.93 | 20.93 | 20.92 | 20.92 | 20.92 | 3,600 |
| 13 may 2024 | 20.85 | 20.92 | 20.85 | 20.89 | 20.89 | 3,600 |
| 10 may 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 100 |
| 09 may 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 100 |
| 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 |
| *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.