Yahoo

Correo

U.S. markets open in 2 hours 50 minutes

F S&P 500
5,538.75
+1.75(+0.03%)
F Dow Jones
39,483.00
-43.00(-0.11%)
F Nasdaq
20,008.00
+35.75(+0.18%)
E-mini Russell 2000 Index Futur
2,039.40
-5.50(-0.27%)
Petróleo
81.60
+0.77(+0.95%)
Oro
2,320.50
-10.30(-0.44%)

Invesco S&P SmallCap Health Care ETF (PSCH)

NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

41.84

-0.29

(-0.69%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

26 jun 2023 - 26 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 jun 2024	42.05	42.15	41.81	41.84	41.84	13,600
24 jun 2024	42.15	42.56	42.13	42.13	42.13	10,900
24 jun 2024	0.066 Dividendo
21 jun 2024	41.84	42.17	41.84	42.17	42.10	8,500
20 jun 2024	41.61	41.98	41.61	41.73	41.66	8,600
18 jun 2024	41.76	42.03	41.76	41.84	41.77	18,500
17 jun 2024	41.58	41.94	41.51	41.79	41.72	14,100
14 jun 2024	41.80	41.92	41.51	41.87	41.80	19,500
13 jun 2024	42.60	42.60	42.11	42.31	42.24	10,000
12 jun 2024	43.06	43.60	42.86	42.86	42.79	10,000
11 jun 2024	42.02	42.55	42.00	42.45	42.38	8,400
10 jun 2024	42.30	42.47	42.00	42.47	42.40	13,900
07 jun 2024	42.82	43.13	42.82	42.83	42.76	5,600
06 jun 2024	43.29	43.56	43.22	43.22	43.15	13,600
05 jun 2024	43.07	43.63	42.87	43.60	43.53	7,700
04 jun 2024	42.96	43.11	42.90	42.91	42.84	10,300
03 jun 2024	43.28	43.57	43.26	43.31	43.24	18,700
31 may 2024	43.18	43.18	42.95	43.13	43.06	26,200
30 may 2024	42.54	43.16	42.54	42.82	42.75	11,100
29 may 2024	42.45	42.61	42.45	42.50	42.43	5,800
28 may 2024	43.22	43.29	42.97	43.09	43.02	13,800
24 may 2024	42.88	43.07	42.74	43.04	42.97	27,700
23 may 2024	43.44	43.44	42.63	42.70	42.63	11,500
22 may 2024	43.15	43.69	43.15	43.47	43.40	108,400
21 may 2024	43.44	43.46	43.30	43.41	43.34	13,500
20 may 2024	43.30	43.62	43.30	43.44	43.37	9,000
17 may 2024	43.40	43.45	43.33	43.45	43.38	5,700
16 may 2024	43.61	43.73	43.41	43.47	43.40	11,300
15 may 2024	43.48	43.83	43.48	43.70	43.63	38,300
14 may 2024	43.39	43.70	43.20	43.53	43.46	40,000
13 may 2024	43.09	43.35	43.09	43.13	43.06	7,300
10 may 2024	43.08	43.19	42.82	42.97	42.90	7,200
09 may 2024	42.49	43.10	42.48	43.10	43.03	15,100
08 may 2024	42.63	42.73	42.40	42.58	42.51	10,400
07 may 2024	42.73	43.20	42.66	42.98	42.91	19,100
06 may 2024	42.81	42.81	42.51	42.63	42.56	5,400
03 may 2024	42.49	42.63	42.30	42.42	42.35	9,800
02 may 2024	41.87	42.06	41.47	42.04	41.97	10,700
01 may 2024	40.88	42.20	40.88	41.50	41.44	8,900
30 abr 2024	41.10	41.22	41.00	41.00	40.94	3,200
29 abr 2024	40.81	41.50	40.81	41.44	41.38	15,700
26 abr 2024	40.58	40.76	40.20	40.75	40.69	8,800
25 abr 2024	40.59	40.59	40.21	40.31	40.25	9,400
24 abr 2024	41.03	41.12	41.00	41.08	41.02	9,700
23 abr 2024	40.47	41.42	40.47	41.22	41.16	17,600
22 abr 2024	40.35	40.73	40.17	40.42	40.36	15,100
19 abr 2024	39.95	40.37	39.95	40.33	40.27	25,200
18 abr 2024	40.13	40.52	39.99	40.05	39.99	8,600
17 abr 2024	40.83	40.99	40.42	40.42	40.36	34,600
16 abr 2024	40.92	41.02	40.56	40.80	40.74	7,100
15 abr 2024	41.47	41.47	40.90	41.01	40.95	9,900
12 abr 2024	41.88	42.13	41.24	41.43	41.37	23,400
11 abr 2024	42.32	42.32	41.95	42.15	42.08	6,500
10 abr 2024	42.11	42.40	41.95	42.24	42.17	9,100
09 abr 2024	42.82	43.20	42.82	43.20	43.13	6,900
08 abr 2024	42.70	42.80	42.55	42.69	42.62	14,300
05 abr 2024	42.19	42.70	42.19	42.52	42.45	13,400
04 abr 2024	42.85	43.07	42.26	42.26	42.19	8,200
03 abr 2024	42.23	42.60	42.23	42.47	42.40	5,500
02 abr 2024	42.87	42.87	42.14	42.36	42.29	10,300
01 abr 2024	43.69	43.69	43.18	43.36	43.29	8,100
28 mar 2024	43.63	44.10	43.63	43.74	43.67	27,400
27 mar 2024	42.93	43.65	42.93	43.65	43.58	16,000
26 mar 2024	42.84	42.84	42.48	42.59	42.52	12,600
25 mar 2024	42.61	42.96	42.38	42.45	42.38	14,600
22 mar 2024	43.18	43.18	42.64	42.64	42.57	8,500
21 mar 2024	43.11	43.34	43.11	43.15	43.08	11,900
20 mar 2024	42.48	43.20	42.44	43.05	42.98	7,100
19 mar 2024	42.02	42.78	42.02	42.73	42.66	7,900
18 mar 2024	42.29	42.46	41.91	42.22	42.15	35,400
18 mar 2024	0.036 Dividendo
15 mar 2024	42.24	42.25	41.94	42.25	42.15	3,100
14 mar 2024	42.66	42.77	41.90	42.17	42.07	23,600
13 mar 2024	42.78	43.08	42.59	42.80	42.70	5,000
12 mar 2024	42.94	42.94	42.51	42.76	42.66	7,700
11 mar 2024	43.16	43.16	42.79	42.88	42.78	10,400
08 mar 2024	43.25	43.84	43.18	43.19	43.09	31,400
07 mar 2024	43.00	43.30	43.00	43.15	43.05	11,300
06 mar 2024	42.50	42.69	42.31	42.65	42.55	18,400
05 mar 2024	42.67	42.70	42.31	42.38	42.28	8,100
04 mar 2024	42.86	43.01	42.67	42.94	42.84	87,200
01 mar 2024	42.41	42.99	42.41	42.88	42.78	19,700
29 feb 2024	43.23	43.35	42.38	42.40	42.30	21,900
28 feb 2024	43.41	43.61	43.12	43.15	43.05	118,800
27 feb 2024	43.44	43.93	43.44	43.83	43.72	22,300
26 feb 2024	42.88	43.50	42.88	43.29	43.19	24,000
23 feb 2024	42.59	43.20	42.59	43.06	42.96	22,500
22 feb 2024	42.49	42.80	42.40	42.64	42.54	9,000
21 feb 2024	42.50	42.50	42.07	42.48	42.38	26,600
20 feb 2024	42.48	42.73	42.40	42.50	42.40	7,300
16 feb 2024	42.94	43.47	42.72	42.88	42.78	35,900
15 feb 2024	42.63	43.47	42.63	43.45	43.35	36,000
14 feb 2024	41.96	42.32	41.67	42.32	42.22	8,300
13 feb 2024	41.82	42.26	41.27	41.31	41.21	9,500
12 feb 2024	42.26	42.97	42.22	42.91	42.81	18,300
09 feb 2024	41.68	42.09	41.54	42.04	41.94	17,200
08 feb 2024	40.96	41.70	40.96	41.67	41.57	24,900
07 feb 2024	41.58	41.58	41.01	41.08	40.98	16,500
06 feb 2024	40.79	41.69	40.79	41.59	41.49	8,500
05 feb 2024	41.03	41.07	40.70	40.85	40.75	13,700
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 5005,538.75+1.75(+0.03%)

F Dow Jones39,483.00-43.00(-0.11%)

F Nasdaq20,008.00+35.75(+0.18%)

E-mini Russell 2000 Index Futur2,039.40-5.50(-0.27%)

Petróleo81.60+0.77(+0.95%)

Oro2,320.50-10.30(-0.44%)

Invesco S&P SmallCap Health Care ETF (PSCH)

F S&P 500
5,538.75
+1.75(+0.03%)

F Dow Jones
39,483.00
-43.00(-0.11%)

F Nasdaq
20,008.00
+35.75(+0.18%)

E-mini Russell 2000 Index Futur
2,039.40
-5.50(-0.27%)

Petróleo
81.60
+0.77(+0.95%)

Oro
2,320.50
-10.30(-0.44%)