Global X S&P 500 Quality Dividend ETF (QDIV)

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

Añadir a la lista de seguimiento

34.03

+0.11

(+0.33%)

Al cierre: 03:31PM EDT

Periodo de tiempo:

19 may 2023 - 19 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	33.86	34.03	33.85	34.03	34.03	2,000
16 may 2024	33.87	33.99	33.87	33.92	33.92	1,500
15 may 2024	33.70	33.82	33.70	33.82	33.82	600
14 may 2024	33.74	33.76	33.68	33.76	33.76	1,500
13 may 2024	33.77	33.85	33.69	33.74	33.74	6,000
10 may 2024	33.55	33.66	33.55	33.65	33.65	1,800
09 may 2024	33.53	33.54	33.47	33.52	33.52	1,900
08 may 2024	33.29	33.35	33.29	33.35	33.35	500
07 may 2024	33.17	33.27	33.17	33.27	33.27	1,800
06 may 2024	33.08	33.08	32.95	33.03	33.03	2,300
03 may 2024	32.92	32.93	32.83	32.92	32.92	2,600
03 may 2024	0.085 Dividendo
02 may 2024	32.77	32.95	32.73	32.82	32.73	1,400
01 may 2024	32.83	32.95	32.72	32.72	32.64	9,200
30 abr 2024	32.90	32.90	32.90	32.90	32.81	400
29 abr 2024	33.30	33.33	33.30	33.32	33.23	1,200
26 abr 2024	33.17	33.17	33.12	33.12	33.04	400
25 abr 2024	33.20	33.20	33.19	33.19	33.10	600
24 abr 2024	33.17	33.39	33.15	33.38	33.29	2,700
23 abr 2024	33.23	33.40	33.23	33.27	33.19	4,500
22 abr 2024	33.08	33.30	33.02	33.26	33.17	2,300
19 abr 2024	32.69	33.03	32.69	33.00	32.92	3,000
18 abr 2024	32.73	32.89	32.59	32.72	32.63	4,500
17 abr 2024	32.83	32.83	32.66	32.71	32.63	2,300
16 abr 2024	32.77	32.83	32.77	32.77	32.69	1,200
15 abr 2024	33.39	33.39	32.80	32.92	32.84	2,100
12 abr 2024	33.29	33.36	33.08	33.08	32.99	4,300
11 abr 2024	33.57	33.65	33.42	33.61	33.52	1,500
10 abr 2024	33.92	33.92	33.68	33.78	33.69	2,500
09 abr 2024	34.09	34.11	34.04	34.11	34.02	1,000
08 abr 2024	33.99	34.11	33.99	34.03	33.95	3,800
05 abr 2024	33.89	34.05	33.88	34.05	33.97	1,600
04 abr 2024	34.34	34.34	33.91	33.94	33.85	1,700
03 abr 2024	34.31	34.32	34.19	34.21	34.13	3,700
03 abr 2024	0.085 Dividendo
02 abr 2024	34.33	34.39	34.25	34.39	34.21	3,700
01 abr 2024	34.63	34.63	34.55	34.57	34.40	1,700
28 mar 2024	34.60	34.69	34.60	34.69	34.52	900
27 mar 2024	34.20	34.45	34.20	34.45	34.28	1,800
26 mar 2024	34.06	34.06	33.95	33.95	33.78	1,600
25 mar 2024	34.09	34.16	34.02	34.02	33.85	1,500
22 mar 2024	34.24	34.24	34.00	34.01	33.84	2,100
21 mar 2024	34.14	34.24	34.14	34.23	34.06	1,800
20 mar 2024	33.85	34.00	33.85	34.00	33.83	1,000
19 mar 2024	33.70	33.81	33.69	33.81	33.63	4,000
18 mar 2024	33.62	33.73	33.58	33.63	33.46	1,000
15 mar 2024	33.55	33.67	33.55	33.58	33.41	9,800
14 mar 2024	33.60	33.60	33.44	33.55	33.38	2,900
13 mar 2024	33.72	33.90	33.72	33.85	33.68	1,200
12 mar 2024	33.59	33.68	33.59	33.67	33.50	1,700
11 mar 2024	33.34	33.56	33.34	33.56	33.39	2,600
08 mar 2024	33.37	33.44	33.36	33.36	33.20	1,600
07 mar 2024	33.28	33.29	33.20	33.29	33.12	2,200
06 mar 2024	33.05	33.18	33.05	33.10	32.93	3,900
05 mar 2024	32.94	33.02	32.78	32.88	32.71	95,600
05 mar 2024	0.085 Dividendo
04 mar 2024	32.86	33.05	32.86	32.93	32.68	6,200
01 mar 2024	32.93	32.94	32.82	32.89	32.64	10,200
29 feb 2024	32.77	32.79	32.71	32.72	32.47	9,100
28 feb 2024	32.63	32.73	32.61	32.65	32.41	51,000
27 feb 2024	32.73	32.73	32.59	32.69	32.44	8,100
26 feb 2024	32.81	32.84	32.63	32.64	32.39	15,900
23 feb 2024	32.75	32.89	32.75	32.88	32.62	109,400
22 feb 2024	32.47	32.78	32.47	32.72	32.47	5,800
21 feb 2024	32.47	32.51	32.44	32.51	32.26	900
20 feb 2024	32.16	32.38	32.16	32.37	32.12	4,400
16 feb 2024	32.20	32.38	32.20	32.24	31.99	1,600
15 feb 2024	31.86	32.31	31.86	32.31	32.06	5,500
14 feb 2024	31.85	31.85	31.73	31.83	31.59	3,800
13 feb 2024	31.94	31.94	31.64	31.72	31.47	2,200
12 feb 2024	31.78	32.24	31.78	32.17	31.93	5,800
09 feb 2024	31.93	31.93	31.76	31.82	31.58	3,500
08 feb 2024	31.89	31.96	31.85	31.90	31.66	8,500
07 feb 2024	32.05	32.05	31.81	31.87	31.63	5,700
06 feb 2024	31.89	32.00	31.86	31.90	31.65	4,100
05 feb 2024	31.77	31.77	31.58	31.63	31.39	3,500
05 feb 2024	0.085 Dividendo
02 feb 2024	31.98	32.07	31.92	32.07	31.74	7,200
01 feb 2024	32.01	32.10	31.81	32.10	31.77	1,500
31 ene 2024	32.27	32.27	32.01	32.01	31.68	800
30 ene 2024	32.22	32.35	32.09	32.35	32.01	6,500
29 ene 2024	32.21	32.21	32.05	32.21	31.87	2,500
26 ene 2024	32.17	32.20	32.09	32.20	31.87	2,500
25 ene 2024	31.87	32.09	31.83	32.09	31.76	2,400
24 ene 2024	32.01	32.08	31.79	31.80	31.47	3,100
23 ene 2024	31.84	31.94	31.84	31.94	31.61	1,700
22 ene 2024	31.83	31.90	31.75	31.85	31.52	3,200
19 ene 2024	31.71	31.86	31.56	31.86	31.53	2,900
18 ene 2024	31.68	31.68	31.43	31.66	31.34	4,500
17 ene 2024	31.80	31.80	31.58	31.68	31.36	1,700
16 ene 2024	32.08	32.08	31.77	31.80	31.48	3,100
12 ene 2024	32.28	32.34	32.08	32.10	31.77	4,000
11 ene 2024	32.20	32.20	31.93	32.13	31.80	4,200
10 ene 2024	32.22	32.22	32.07	32.16	31.83	4,300
09 ene 2024	32.24	32.24	32.11	32.16	31.83	7,300
08 ene 2024	32.25	32.43	32.17	32.43	32.10	8,100
05 ene 2024	32.35	32.35	32.20	32.30	31.97	2,800
04 ene 2024	32.44	32.45	32.26	32.26	31.93	3,000
03 ene 2024	32.47	32.56	32.32	32.32	31.99	92,200
02 ene 2024	32.25	32.66	32.25	32.50	32.17	5,600
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...

S&P 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo80.00+0.77(+0.97%)

Oro2,419.80+34.30(+1.44%)

Global X S&P 500 Quality Dividend ETF (QDIV)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
80.00
+0.77(+0.97%)

Oro
2,419.80
+34.30(+1.44%)