Yahoo

Correo

U.S. markets open in 1 hour 7 minutes

F S&P 500
5,535.50
+1.25(+0.02%)
F Dow Jones
39,673.00
+90.00(+0.23%)
F Nasdaq
19,950.00
-32.75(-0.16%)
E-mini Russell 2000 Index Futur
2,048.20
+4.80(+0.23%)
Petróleo
80.93
+0.20(+0.25%)
Oro
2,338.60
+7.40(+0.32%)

Invesco Large Cap Value ETF (PWV)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

54.97

-0.18

(-0.33%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

24 jun 2023 - 24 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	55.12	55.13	54.89	54.97	54.97	22,500
20 jun 2024	54.76	55.24	54.76	55.15	55.15	31,800
18 jun 2024	54.43	54.77	54.43	54.67	54.67	35,300
17 jun 2024	53.94	54.48	53.94	54.43	54.43	71,400
14 jun 2024	53.93	54.08	53.69	54.06	54.06	18,000
13 jun 2024	54.41	54.41	53.95	54.29	54.29	20,700
12 jun 2024	55.09	55.09	54.28	54.44	54.44	37,300
11 jun 2024	55.01	55.01	54.46	54.60	54.60	25,800
10 jun 2024	55.10	55.27	54.80	55.17	55.17	26,800
07 jun 2024	54.80	55.31	54.80	55.06	55.06	54,000
06 jun 2024	54.90	55.11	54.86	55.05	55.05	28,300
05 jun 2024	55.08	55.08	54.66	54.96	54.96	23,400
04 jun 2024	54.84	55.02	54.61	54.90	54.90	23,600
03 jun 2024	55.77	55.77	54.80	55.11	55.11	66,800
31 may 2024	54.84	55.77	54.81	55.76	55.76	30,800
30 may 2024	54.77	55.02	54.77	55.02	55.02	12,300
29 may 2024	54.89	54.89	54.66	54.76	54.76	30,700
28 may 2024	55.56	55.61	55.11	55.32	55.32	31,300
24 may 2024	55.61	55.74	55.47	55.56	55.56	20,700
23 may 2024	55.91	55.91	55.22	55.31	55.31	27,000
22 may 2024	55.94	56.04	55.71	55.81	55.81	35,800
21 may 2024	56.07	56.29	56.07	56.18	56.18	17,000
20 may 2024	56.54	56.60	56.09	56.11	56.11	51,000
17 may 2024	56.29	56.59	56.29	56.59	56.59	31,300
16 may 2024	56.48	56.55	56.26	56.26	56.26	70,500
15 may 2024	56.23	56.53	56.08	56.46	56.46	316,000
14 may 2024	55.90	55.97	55.69	55.93	55.93	102,100
13 may 2024	56.09	56.09	55.76	55.78	55.78	20,900
10 may 2024	55.95	55.95	55.75	55.88	55.88	40,600
09 may 2024	55.20	55.71	55.20	55.70	55.70	97,100
08 may 2024	54.89	55.30	54.89	55.22	55.22	43,600
07 may 2024	55.06	55.23	55.01	55.10	55.10	117,600
06 may 2024	54.86	55.03	54.82	54.93	54.93	43,300
03 may 2024	54.61	54.61	54.24	54.54	54.54	21,500
02 may 2024	54.32	54.38	53.99	54.30	54.30	19,400
01 may 2024	54.12	54.56	53.99	54.01	54.01	37,000
30 abr 2024	54.81	54.85	54.21	54.21	54.21	37,400
29 abr 2024	55.19	55.30	55.02	55.25	55.25	20,800
26 abr 2024	54.95	55.18	54.85	55.07	55.07	22,500
25 abr 2024	55.12	55.34	54.76	55.23	55.23	69,500
24 abr 2024	55.37	55.46	55.11	55.42	55.42	148,200
23 abr 2024	55.09	55.70	55.09	55.54	55.54	35,200
22 abr 2024	54.72	55.40	54.72	55.09	55.09	50,300
19 abr 2024	54.21	54.74	54.21	54.66	54.66	97,200
18 abr 2024	54.26	54.50	53.98	54.15	54.15	55,700
17 abr 2024	54.30	54.37	53.91	54.03	54.03	24,400
16 abr 2024	54.49	54.49	53.98	54.18	54.18	30,200
15 abr 2024	55.28	55.49	54.40	54.48	54.48	39,500
12 abr 2024	55.40	55.42	54.60	54.73	54.73	25,200
11 abr 2024	55.95	55.95	55.28	55.59	55.59	49,300
10 abr 2024	55.78	56.07	55.52	55.81	55.81	334,900
09 abr 2024	56.52	56.59	55.85	56.28	56.28	14,600
08 abr 2024	56.62	56.63	56.41	56.41	56.41	25,500
05 abr 2024	56.13	56.67	56.13	56.58	56.58	91,200
04 abr 2024	57.08	57.22	56.04	56.14	56.14	36,700
03 abr 2024	56.41	56.88	56.41	56.78	56.78	98,100
02 abr 2024	56.29	56.47	56.28	56.47	56.47	24,000
01 abr 2024	56.64	56.64	56.46	56.60	56.60	37,600
28 mar 2024	56.43	56.81	56.43	56.68	56.68	16,800
27 mar 2024	55.91	56.37	55.91	56.37	56.37	166,400
26 mar 2024	55.85	55.86	55.70	55.70	55.70	24,000
25 mar 2024	55.53	55.88	55.53	55.69	55.69	35,100
22 mar 2024	55.91	55.91	55.60	55.62	55.62	18,000
21 mar 2024	55.62	55.88	55.62	55.80	55.80	18,200
20 mar 2024	54.85	55.33	54.81	55.31	55.31	33,700
19 mar 2024	54.55	54.95	54.55	54.93	54.93	20,000
18 mar 2024	54.58	54.68	54.51	54.56	54.56	21,100
18 mar 2024	0.263 Dividendo
15 mar 2024	54.46	54.87	54.46	54.67	54.41	46,000
14 mar 2024	54.96	54.96	54.45	54.64	54.38	23,200
13 mar 2024	54.96	55.18	54.93	55.07	54.81	12,700
12 mar 2024	54.70	54.94	54.64	54.87	54.61	26,700
11 mar 2024	54.36	54.64	54.20	54.64	54.38	39,500
08 mar 2024	54.63	54.67	54.41	54.48	54.22	22,800
07 mar 2024	54.61	54.77	54.48	54.55	54.29	33,200
06 mar 2024	54.33	54.62	54.23	54.39	54.13	35,400
05 mar 2024	54.18	54.50	54.06	54.20	53.94	24,200
04 mar 2024	54.06	54.39	54.06	54.17	53.91	23,800
01 mar 2024	53.87	54.08	53.71	54.07	53.81	17,800
29 feb 2024	53.43	53.61	53.36	53.57	53.31	20,400
28 feb 2024	53.12	53.44	53.12	53.30	53.04	23,800
27 feb 2024	52.99	53.24	52.99	53.24	52.98	14,100
26 feb 2024	53.06	53.31	52.99	52.99	52.74	10,500
23 feb 2024	52.87	53.19	52.87	53.14	52.88	20,000
22 feb 2024	52.56	52.96	52.52	52.90	52.65	21,300
21 feb 2024	52.13	52.53	52.13	52.53	52.28	16,300
20 feb 2024	52.24	52.38	52.11	52.23	51.98	20,900
16 feb 2024	52.52	52.64	52.34	52.36	52.11	26,800
15 feb 2024	51.88	52.62	51.88	52.54	52.29	35,300
14 feb 2024	51.65	51.72	51.44	51.71	51.46	57,300
13 feb 2024	51.71	51.84	51.12	51.40	51.15	27,500
12 feb 2024	51.69	52.27	51.69	52.14	51.89	42,100
09 feb 2024	51.78	51.87	51.58	51.77	51.52	14,600
08 feb 2024	51.72	51.81	51.55	51.81	51.56	35,800
07 feb 2024	51.72	51.83	51.59	51.77	51.52	28,100
06 feb 2024	51.47	51.68	51.44	51.56	51.31	41,200
05 feb 2024	51.55	51.58	51.32	51.42	51.17	16,200
02 feb 2024	51.73	52.06	51.52	51.83	51.58	29,900
01 feb 2024	51.78	51.91	51.47	51.91	51.66	46,200
31 ene 2024	52.33	52.33	51.77	51.80	51.55	30,700
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 5005,535.50+1.25(+0.02%)

F Dow Jones39,673.00+90.00(+0.23%)

F Nasdaq19,950.00-32.75(-0.16%)

E-mini Russell 2000 Index Futur2,048.20+4.80(+0.23%)

Petróleo80.93+0.20(+0.25%)

Oro2,338.60+7.40(+0.32%)

Invesco Large Cap Value ETF (PWV)

F S&P 500
5,535.50
+1.25(+0.02%)

F Dow Jones
39,673.00
+90.00(+0.23%)

F Nasdaq
19,950.00
-32.75(-0.16%)

E-mini Russell 2000 Index Futur
2,048.20
+4.80(+0.23%)

Petróleo
80.93
+0.20(+0.25%)

Oro
2,338.60
+7.40(+0.32%)