Invesco S&P SmallCap Information Technology ETF (PSCT)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 46.11 | 46.11 | 45.70 | 45.95 | 45.95 | 10,800 |
| 13 jun 2024 | 46.69 | 46.93 | 46.31 | 46.55 | 46.55 | 127,500 |
| 12 jun 2024 | 47.13 | 47.64 | 46.90 | 46.90 | 46.90 | 10,800 |
| 11 jun 2024 | 45.80 | 46.10 | 45.49 | 46.10 | 46.10 | 11,900 |
| 10 jun 2024 | 45.72 | 46.18 | 45.62 | 46.18 | 46.18 | 8,400 |
| 07 jun 2024 | 46.26 | 46.43 | 45.95 | 45.96 | 45.96 | 6,400 |
| 06 jun 2024 | 47.02 | 47.10 | 46.73 | 46.77 | 46.77 | 4,500 |
| 05 jun 2024 | 46.32 | 47.17 | 46.32 | 47.16 | 47.16 | 10,600 |
| 04 jun 2024 | 46.24 | 46.24 | 46.00 | 46.14 | 46.14 | 15,900 |
| 03 jun 2024 | 47.21 | 47.36 | 46.37 | 46.55 | 46.55 | 8,500 |
| 31 may 2024 | 47.24 | 47.26 | 46.12 | 46.94 | 46.94 | 39,300 |
| 30 may 2024 | 46.98 | 47.12 | 46.84 | 46.94 | 46.94 | 11,000 |
| 29 may 2024 | 46.90 | 47.21 | 46.78 | 46.81 | 46.81 | 13,900 |
| 28 may 2024 | 47.41 | 47.66 | 47.20 | 47.38 | 47.38 | 9,700 |
| 24 may 2024 | 47.18 | 47.54 | 47.14 | 47.44 | 47.44 | 5,500 |
| 23 may 2024 | 48.12 | 48.12 | 46.89 | 47.09 | 47.09 | 7,600 |
| 22 may 2024 | 47.70 | 47.94 | 47.42 | 47.59 | 47.59 | 16,000 |
| 21 may 2024 | 47.68 | 47.68 | 47.50 | 47.60 | 47.60 | 6,000 |
| 20 may 2024 | 47.58 | 48.17 | 47.54 | 48.06 | 48.06 | 13,000 |
| 17 may 2024 | 47.61 | 47.70 | 47.31 | 47.51 | 47.51 | 5,700 |
| 16 may 2024 | 47.74 | 47.92 | 47.70 | 47.70 | 47.70 | 10,600 |
| 15 may 2024 | 47.73 | 47.89 | 47.31 | 47.89 | 47.89 | 12,400 |
| 14 may 2024 | 46.87 | 47.24 | 46.87 | 47.17 | 47.17 | 9,200 |
| 13 may 2024 | 46.95 | 46.95 | 46.48 | 46.50 | 46.50 | 13,200 |
| 10 may 2024 | 47.04 | 47.04 | 46.38 | 46.60 | 46.60 | 10,200 |
| 09 may 2024 | 46.63 | 46.93 | 46.63 | 46.84 | 46.84 | 7,400 |
| 08 may 2024 | 46.19 | 46.64 | 46.19 | 46.64 | 46.64 | 8,500 |
| 07 may 2024 | 46.95 | 47.46 | 46.95 | 47.19 | 47.19 | 16,700 |
| 06 may 2024 | 46.16 | 46.68 | 46.16 | 46.66 | 46.66 | 27,300 |
| 03 may 2024 | 45.86 | 45.92 | 45.31 | 45.56 | 45.56 | 26,700 |
| 02 may 2024 | 44.35 | 44.98 | 44.17 | 44.96 | 44.96 | 19,800 |
| 01 may 2024 | 43.90 | 44.68 | 43.73 | 43.85 | 43.85 | 6,500 |
| 30 abr 2024 | 44.51 | 44.78 | 43.93 | 44.02 | 44.02 | 7,500 |
| 29 abr 2024 | 44.56 | 44.92 | 44.56 | 44.76 | 44.76 | 30,500 |
| 26 abr 2024 | 44.49 | 44.56 | 44.36 | 44.45 | 44.45 | 6,000 |
| 25 abr 2024 | 43.20 | 43.74 | 43.20 | 43.69 | 43.69 | 4,100 |
| 24 abr 2024 | 44.15 | 44.15 | 43.53 | 43.86 | 43.86 | 19,300 |
| 23 abr 2024 | 42.82 | 43.93 | 42.82 | 43.73 | 43.73 | 9,800 |
| 22 abr 2024 | 42.78 | 43.05 | 42.57 | 42.88 | 42.88 | 5,300 |
| 19 abr 2024 | 42.57 | 42.85 | 42.27 | 42.42 | 42.42 | 6,600 |
| 18 abr 2024 | 42.88 | 43.20 | 42.64 | 42.74 | 42.74 | 17,100 |
| 17 abr 2024 | 43.47 | 43.58 | 42.70 | 42.70 | 42.70 | 9,100 |
| 16 abr 2024 | 43.10 | 43.43 | 42.92 | 43.27 | 43.27 | 17,200 |
| 15 abr 2024 | 44.30 | 44.30 | 43.25 | 43.42 | 43.42 | 20,200 |
| 12 abr 2024 | 44.73 | 44.85 | 44.01 | 44.09 | 44.09 | 20,800 |
| 11 abr 2024 | 44.93 | 45.19 | 44.51 | 45.19 | 45.19 | 9,200 |
| 10 abr 2024 | 45.03 | 45.14 | 44.53 | 44.62 | 44.62 | 49,400 |
| 09 abr 2024 | 46.00 | 46.35 | 45.81 | 46.35 | 46.35 | 14,500 |
| 08 abr 2024 | 45.52 | 45.87 | 45.52 | 45.59 | 45.59 | 6,500 |
| 05 abr 2024 | 45.22 | 45.41 | 45.17 | 45.26 | 45.26 | 5,300 |
| 04 abr 2024 | 46.30 | 46.47 | 45.18 | 45.18 | 45.18 | 9,400 |
| 03 abr 2024 | 45.14 | 45.75 | 45.14 | 45.61 | 45.61 | 6,800 |
| 02 abr 2024 | 45.38 | 45.42 | 45.02 | 45.26 | 45.26 | 10,600 |
| 01 abr 2024 | 46.58 | 46.58 | 46.06 | 46.06 | 46.06 | 15,300 |
| 28 mar 2024 | 46.27 | 46.70 | 46.27 | 46.40 | 46.40 | 18,400 |
| 27 mar 2024 | 45.43 | 46.26 | 45.43 | 46.20 | 46.20 | 76,900 |
| 26 mar 2024 | 45.57 | 45.57 | 45.10 | 45.10 | 45.10 | 10,400 |
| 25 mar 2024 | 45.38 | 45.56 | 45.27 | 45.27 | 45.27 | 10,500 |
| 22 mar 2024 | 45.99 | 45.99 | 45.50 | 45.53 | 45.53 | 9,400 |
| 21 mar 2024 | 45.76 | 46.48 | 45.76 | 46.12 | 46.12 | 58,500 |
| 20 mar 2024 | 44.74 | 45.42 | 44.55 | 45.35 | 45.35 | 11,700 |
| 19 mar 2024 | 44.53 | 45.00 | 44.46 | 44.75 | 44.75 | 20,000 |
| 18 mar 2024 | 45.28 | 45.28 | 44.80 | 44.80 | 44.80 | 7,200 |
| 18 mar 2024 | 0.005 Dividendo | |||||
| 15 mar 2024 | 45.04 | 45.05 | 44.75 | 44.93 | 44.92 | 8,000 |
| 14 mar 2024 | 46.06 | 46.06 | 44.93 | 45.26 | 45.25 | 24,500 |
| 13 mar 2024 | 46.64 | 46.65 | 45.90 | 46.05 | 46.04 | 30,000 |
| 12 mar 2024 | 46.72 | 46.72 | 46.30 | 46.60 | 46.59 | 12,900 |
| 11 mar 2024 | 46.79 | 46.90 | 46.51 | 46.63 | 46.62 | 8,900 |
| 08 mar 2024 | 47.55 | 47.83 | 46.94 | 46.95 | 46.94 | 16,300 |
| 07 mar 2024 | 47.01 | 47.32 | 47.00 | 47.22 | 47.21 | 10,000 |
| 06 mar 2024 | 46.33 | 46.79 | 46.33 | 46.58 | 46.57 | 11,700 |
| 05 mar 2024 | 46.50 | 46.51 | 45.95 | 46.10 | 46.09 | 14,800 |
| 04 mar 2024 | 47.10 | 47.18 | 46.75 | 46.91 | 46.90 | 23,400 |
| 01 mar 2024 | 46.58 | 47.07 | 46.45 | 47.05 | 47.04 | 45,000 |
| 29 feb 2024 | 46.27 | 46.92 | 46.27 | 46.51 | 46.50 | 16,600 |
| 28 feb 2024 | 46.23 | 46.59 | 46.02 | 46.29 | 46.28 | 17,300 |
| 27 feb 2024 | 46.97 | 47.09 | 46.64 | 46.64 | 46.63 | 9,500 |
| 26 feb 2024 | 46.52 | 46.89 | 46.52 | 46.79 | 46.78 | 11,700 |
| 23 feb 2024 | 46.34 | 46.64 | 45.87 | 46.37 | 46.36 | 12,300 |
| 22 feb 2024 | 46.40 | 46.58 | 46.31 | 46.39 | 46.38 | 12,300 |
| 21 feb 2024 | 45.54 | 45.86 | 45.47 | 45.86 | 45.85 | 10,900 |
| 20 feb 2024 | 46.88 | 47.00 | 46.38 | 46.47 | 46.46 | 9,700 |
| 16 feb 2024 | 47.70 | 48.02 | 47.47 | 47.52 | 47.51 | 12,600 |
| 15 feb 2024 | 47.79 | 48.21 | 47.51 | 48.12 | 48.11 | 12,800 |
| 14 feb 2024 | 46.69 | 47.50 | 46.69 | 47.46 | 47.45 | 9,800 |
| 13 feb 2024 | 46.88 | 47.02 | 45.90 | 46.07 | 46.06 | 17,200 |
| 12 feb 2024 | 48.22 | 48.75 | 48.08 | 48.41 | 48.40 | 27,900 |
| 09 feb 2024 | 46.97 | 48.00 | 46.89 | 47.99 | 47.98 | 7,700 |
| 08 feb 2024 | 45.64 | 46.68 | 45.63 | 46.53 | 46.52 | 6,200 |
| 07 feb 2024 | 46.04 | 46.06 | 45.39 | 45.80 | 45.79 | 19,700 |
| 06 feb 2024 | 45.64 | 45.92 | 45.56 | 45.88 | 45.87 | 11,500 |
| 05 feb 2024 | 46.35 | 46.35 | 45.71 | 46.17 | 46.16 | 50,600 |
| 02 feb 2024 | 46.42 | 46.88 | 46.17 | 46.63 | 46.62 | 25,200 |
| 01 feb 2024 | 46.57 | 46.71 | 45.99 | 46.66 | 46.65 | 57,600 |
| 31 ene 2024 | 47.14 | 47.47 | 46.09 | 46.09 | 46.08 | 11,200 |
| 30 ene 2024 | 47.92 | 48.19 | 47.48 | 47.58 | 47.57 | 50,900 |
| 29 ene 2024 | 46.98 | 47.74 | 46.91 | 47.74 | 47.73 | 53,200 |
| 26 ene 2024 | 47.60 | 47.70 | 47.08 | 47.08 | 47.07 | 13,500 |
| 25 ene 2024 | 48.25 | 48.29 | 47.46 | 47.59 | 47.58 | 7,300 |
| *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.