U.S. markets closed

American Century Quality Diversified International ETF (QINT)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
49.30-0.59 (-1.19%)
Al cierre: 03:43PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202449.3349.3349.1649.3049.30596,500
13 jun 202450.2650.2649.7549.8949.893,500
12 jun 202450.7250.8950.4650.5650.566,300
11 jun 202450.0850.0849.8649.9949.998,900
10 jun 202450.2450.5250.1350.5250.52360,600
07 jun 202450.6750.7150.4650.4850.483,800
06 jun 202450.9150.9750.8250.9750.97354,500
05 jun 202450.9450.9450.6150.8650.862,800
04 jun 202450.7750.7750.4950.6650.664,500
03 jun 202450.9050.9350.6850.8650.8613,700
31 may 202450.4650.7250.4350.7250.726,400
30 may 202450.2950.4150.2650.2950.2930,300
29 may 202450.1150.1149.8849.8949.892,600
28 may 202450.6550.7950.6050.6750.676,400
24 may 202450.5650.7250.5650.6850.68207,600
23 may 202450.5650.6450.2450.2450.242,500
22 may 202450.5650.6150.4550.4950.492,000
21 may 202450.9751.0050.9050.9750.975,000
20 may 202451.0551.1251.0151.0151.014,500
17 may 202450.8451.0150.8450.9250.9213,000
16 may 202450.9850.9850.8150.8350.838,200
15 may 202450.7451.0150.7451.0151.014,000
14 may 202450.3550.5450.3250.5450.5410,100
13 may 202450.3150.3150.1350.1650.169,300
10 may 202450.0950.1050.0350.0750.075,100
09 may 202449.8949.9049.8049.9049.906,000
08 may 202449.4949.6349.4949.6049.607,700
07 may 202449.7349.8049.6549.6849.6813,300
06 may 202449.5749.7349.5749.7249.724,900
03 may 202449.3249.4049.1249.4049.405,500
02 may 202448.5948.9848.5948.9448.949,300
01 may 202448.1548.6248.0848.2248.227,300
30 abr 202448.7148.7148.2948.2948.298,800
29 abr 202448.8848.9648.8148.9348.936,600
26 abr 202448.4748.7048.4748.6648.667,600
25 abr 202447.9548.3147.9548.3148.314,100
24 abr 202448.6748.6748.4248.6048.609,200
23 abr 202448.3948.7248.3948.6948.697,700
22 abr 202447.8848.3047.8548.1348.136,500
19 abr 202447.7147.7747.4947.6247.623,800
18 abr 202447.7147.8347.5947.5947.592,800
17 abr 202447.8547.8847.5647.6647.6644,700
16 abr 202447.6047.7347.5547.5847.5834,900
15 abr 202448.6148.6148.0048.0348.032,900
12 abr 202448.6348.6448.1748.1848.1818,300
11 abr 202448.5249.0848.5249.0549.055,200
10 abr 202448.8548.9248.6948.8948.894,400
09 abr 202449.5749.5749.2949.4749.476,400
08 abr 202449.6049.6049.5349.5349.533,500
05 abr 202449.0749.3349.0749.2749.272,700
04 abr 202449.7849.7849.0849.1749.1712,700
03 abr 202449.4049.5449.3549.5049.506,700
02 abr 202449.2249.2249.0349.1949.1921,700
01 abr 202449.5949.5949.4249.4249.429,900
28 mar 202449.7449.7749.6849.6849.686,300
27 mar 202449.7349.7949.6149.7649.766,200
26 mar 202449.7349.7349.5349.5349.5315,100
25 mar 202449.5349.5349.4049.4149.4115,700
22 mar 202449.4749.4749.3749.4349.435,200
21 mar 202449.5849.6449.5449.5649.565,900
20 mar 202449.0349.7049.0349.6949.694,400
19 mar 202448.9949.2448.9949.2149.2110,000
18 mar 202449.1049.1049.0049.0049.0011,300
15 mar 202449.0849.0848.8448.9848.984,400
14 mar 202449.3049.3048.7348.8648.864,300
13 mar 202449.1849.2749.1049.2149.2116,600
12 mar 202449.0349.2649.0249.2649.265,900
11 mar 202448.7748.7948.6248.7948.794,100
08 mar 202449.4549.4548.9749.1149.114,700
07 mar 202449.1649.3649.1449.3049.308,400
06 mar 202448.8448.9748.8048.8648.8634,300
05 mar 202448.4748.4748.2748.3348.335,400
04 mar 202448.4348.4648.3748.3848.385,700
01 mar 202448.2248.5948.1648.5748.575,500
29 feb 202448.2048.2648.1048.1748.175,300
28 feb 202448.0548.0547.9447.9547.9554,200
27 feb 202448.1448.2748.1448.2248.223,500
26 feb 202448.1548.2148.0448.1848.1813,200
23 feb 202448.1448.2348.1148.1748.173,000
22 feb 202447.9748.1647.9348.1248.1219,600
21 feb 202447.3947.4847.3447.4847.488,000
20 feb 202447.7247.7247.5247.5847.589,400
16 feb 202447.3747.5547.3047.4147.415,400
15 feb 202447.2247.3947.1247.3947.393,300
14 feb 202446.5546.7046.5446.7046.704,800
13 feb 202446.3546.3545.9246.0946.0910,300
12 feb 202446.8947.0446.8846.8946.896,000
09 feb 202446.5146.7746.5046.7246.725,800
08 feb 202446.5146.5346.4046.4946.4917,800
07 feb 202446.6246.7046.6246.6246.624,600
06 feb 202446.4246.5646.3946.5546.5510,000
05 feb 202446.2946.2946.0146.2246.22222,600
02 feb 202446.4546.5246.4146.5246.524,500
01 feb 202446.6346.8446.5246.8246.828,800
31 ene 202446.7246.8146.3046.3046.303,300
30 ene 202446.5346.5946.4246.5846.583,200
29 ene 202446.2746.5346.2246.5246.528,900
26 ene 202446.2246.3246.1946.2546.253,500
25 ene 202446.0946.1746.0346.1746.174,500
24 ene 202446.4046.4046.0646.1046.1012,100
*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...