U.S. markets open in 1 hour 51 minutes
F S&P 500
5,512.75 +21.75 (+0.40%) F Dow Jones
38,894.00 +35.00 (+0.09%) F Nasdaq
20,042.25 +123.00 (+0.62%) E-mini Russell 2000 Index Futur
2,054.60 +5.30 (+0.26%) Petróleo
81.70 +0.13 (+0.16%) Oro
2,353.60 +6.70 (+0.29%)
American Century Quality Diversified International ETF (QINT)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:06PM EDT
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 49.58 | 49.75 | 49.56 | 49.69 | 49.69 | 3,300 |
| 17 jun 2024 | 49.11 | 49.49 | 49.09 | 49.43 | 49.43 | 15,600 |
| 14 jun 2024 | 49.33 | 49.33 | 49.16 | 49.30 | 49.30 | 596,500 |
| 13 jun 2024 | 50.26 | 50.26 | 49.75 | 49.89 | 49.89 | 3,500 |
| 12 jun 2024 | 50.72 | 50.89 | 50.46 | 50.56 | 50.56 | 6,300 |
| 11 jun 2024 | 50.08 | 50.08 | 49.86 | 49.99 | 49.99 | 8,900 |
| 10 jun 2024 | 50.24 | 50.52 | 50.13 | 50.52 | 50.52 | 360,600 |
| 07 jun 2024 | 50.67 | 50.71 | 50.46 | 50.48 | 50.48 | 3,800 |
| 06 jun 2024 | 50.91 | 50.97 | 50.82 | 50.97 | 50.97 | 354,500 |
| 05 jun 2024 | 50.94 | 50.94 | 50.61 | 50.86 | 50.86 | 2,800 |
| 04 jun 2024 | 50.77 | 50.77 | 50.49 | 50.66 | 50.66 | 4,500 |
| 03 jun 2024 | 50.90 | 50.93 | 50.68 | 50.86 | 50.86 | 13,700 |
| 31 may 2024 | 50.46 | 50.72 | 50.43 | 50.72 | 50.72 | 6,400 |
| 30 may 2024 | 50.29 | 50.41 | 50.26 | 50.29 | 50.29 | 30,300 |
| 29 may 2024 | 50.11 | 50.11 | 49.88 | 49.89 | 49.89 | 2,600 |
| 28 may 2024 | 50.65 | 50.79 | 50.60 | 50.67 | 50.67 | 6,400 |
| 24 may 2024 | 50.56 | 50.72 | 50.56 | 50.68 | 50.68 | 207,600 |
| 23 may 2024 | 50.56 | 50.64 | 50.24 | 50.24 | 50.24 | 2,500 |
| 22 may 2024 | 50.56 | 50.61 | 50.45 | 50.49 | 50.49 | 2,000 |
| 21 may 2024 | 50.97 | 51.00 | 50.90 | 50.97 | 50.97 | 5,000 |
| 20 may 2024 | 51.05 | 51.12 | 51.01 | 51.01 | 51.01 | 4,500 |
| 17 may 2024 | 50.84 | 51.01 | 50.84 | 50.92 | 50.92 | 13,000 |
| 16 may 2024 | 50.98 | 50.98 | 50.81 | 50.83 | 50.83 | 8,200 |
| 15 may 2024 | 50.74 | 51.01 | 50.74 | 51.01 | 51.01 | 4,000 |
| 14 may 2024 | 50.35 | 50.54 | 50.32 | 50.54 | 50.54 | 10,100 |
| 13 may 2024 | 50.31 | 50.31 | 50.13 | 50.16 | 50.16 | 9,300 |
| 10 may 2024 | 50.09 | 50.10 | 50.03 | 50.07 | 50.07 | 5,100 |
| 09 may 2024 | 49.89 | 49.90 | 49.80 | 49.90 | 49.90 | 6,000 |
| 08 may 2024 | 49.49 | 49.63 | 49.49 | 49.60 | 49.60 | 7,700 |
| 07 may 2024 | 49.73 | 49.80 | 49.65 | 49.68 | 49.68 | 13,300 |
| 06 may 2024 | 49.57 | 49.73 | 49.57 | 49.72 | 49.72 | 4,900 |
| 03 may 2024 | 49.32 | 49.40 | 49.12 | 49.40 | 49.40 | 5,500 |
| 02 may 2024 | 48.59 | 48.98 | 48.59 | 48.94 | 48.94 | 9,300 |
| 01 may 2024 | 48.15 | 48.62 | 48.08 | 48.22 | 48.22 | 7,300 |
| 30 abr 2024 | 48.71 | 48.71 | 48.29 | 48.29 | 48.29 | 8,800 |
| 29 abr 2024 | 48.88 | 48.96 | 48.81 | 48.93 | 48.93 | 6,600 |
| 26 abr 2024 | 48.47 | 48.70 | 48.47 | 48.66 | 48.66 | 7,600 |
| 25 abr 2024 | 47.95 | 48.31 | 47.95 | 48.31 | 48.31 | 4,100 |
| 24 abr 2024 | 48.67 | 48.67 | 48.42 | 48.60 | 48.60 | 9,200 |
| 23 abr 2024 | 48.39 | 48.72 | 48.39 | 48.69 | 48.69 | 7,700 |
| 22 abr 2024 | 47.88 | 48.30 | 47.85 | 48.13 | 48.13 | 6,500 |
| 19 abr 2024 | 47.71 | 47.77 | 47.49 | 47.62 | 47.62 | 3,800 |
| 18 abr 2024 | 47.71 | 47.83 | 47.59 | 47.59 | 47.59 | 2,800 |
| 17 abr 2024 | 47.85 | 47.88 | 47.56 | 47.66 | 47.66 | 44,700 |
| 16 abr 2024 | 47.60 | 47.73 | 47.55 | 47.58 | 47.58 | 34,900 |
| 15 abr 2024 | 48.61 | 48.61 | 48.00 | 48.03 | 48.03 | 2,900 |
| 12 abr 2024 | 48.63 | 48.64 | 48.17 | 48.18 | 48.18 | 18,300 |
| 11 abr 2024 | 48.52 | 49.08 | 48.52 | 49.05 | 49.05 | 5,200 |
| 10 abr 2024 | 48.85 | 48.92 | 48.69 | 48.89 | 48.89 | 4,400 |
| 09 abr 2024 | 49.57 | 49.57 | 49.29 | 49.47 | 49.47 | 6,400 |
| 08 abr 2024 | 49.60 | 49.60 | 49.53 | 49.53 | 49.53 | 3,500 |
| 05 abr 2024 | 49.07 | 49.33 | 49.07 | 49.27 | 49.27 | 2,700 |
| 04 abr 2024 | 49.78 | 49.78 | 49.08 | 49.17 | 49.17 | 12,700 |
| 03 abr 2024 | 49.40 | 49.54 | 49.35 | 49.50 | 49.50 | 6,700 |
| 02 abr 2024 | 49.22 | 49.22 | 49.03 | 49.19 | 49.19 | 21,700 |
| 01 abr 2024 | 49.59 | 49.59 | 49.42 | 49.42 | 49.42 | 9,900 |
| 28 mar 2024 | 49.74 | 49.77 | 49.68 | 49.68 | 49.68 | 6,300 |
| 27 mar 2024 | 49.73 | 49.79 | 49.61 | 49.76 | 49.76 | 6,200 |
| 26 mar 2024 | 49.73 | 49.73 | 49.53 | 49.53 | 49.53 | 15,100 |
| 25 mar 2024 | 49.53 | 49.53 | 49.40 | 49.41 | 49.41 | 15,700 |
| 22 mar 2024 | 49.47 | 49.47 | 49.37 | 49.43 | 49.43 | 5,200 |
| 21 mar 2024 | 49.58 | 49.64 | 49.54 | 49.56 | 49.56 | 5,900 |
| 20 mar 2024 | 49.03 | 49.70 | 49.03 | 49.69 | 49.69 | 4,400 |
| 19 mar 2024 | 48.99 | 49.24 | 48.99 | 49.21 | 49.21 | 10,000 |
| 18 mar 2024 | 49.10 | 49.10 | 49.00 | 49.00 | 49.00 | 11,300 |
| 15 mar 2024 | 49.08 | 49.08 | 48.84 | 48.98 | 48.98 | 4,400 |
| 14 mar 2024 | 49.30 | 49.30 | 48.73 | 48.86 | 48.86 | 4,300 |
| 13 mar 2024 | 49.18 | 49.27 | 49.10 | 49.21 | 49.21 | 16,600 |
| 12 mar 2024 | 49.03 | 49.26 | 49.02 | 49.26 | 49.26 | 5,900 |
| 11 mar 2024 | 48.77 | 48.79 | 48.62 | 48.79 | 48.79 | 4,100 |
| 08 mar 2024 | 49.45 | 49.45 | 48.97 | 49.11 | 49.11 | 4,700 |
| 07 mar 2024 | 49.16 | 49.36 | 49.14 | 49.30 | 49.30 | 8,400 |
| 06 mar 2024 | 48.84 | 48.97 | 48.80 | 48.86 | 48.86 | 34,300 |
| 05 mar 2024 | 48.47 | 48.47 | 48.27 | 48.33 | 48.33 | 5,400 |
| 04 mar 2024 | 48.43 | 48.46 | 48.37 | 48.38 | 48.38 | 5,700 |
| 01 mar 2024 | 48.22 | 48.59 | 48.16 | 48.57 | 48.57 | 5,500 |
| 29 feb 2024 | 48.20 | 48.26 | 48.10 | 48.17 | 48.17 | 5,300 |
| 28 feb 2024 | 48.05 | 48.05 | 47.94 | 47.95 | 47.95 | 54,200 |
| 27 feb 2024 | 48.14 | 48.27 | 48.14 | 48.22 | 48.22 | 3,500 |
| 26 feb 2024 | 48.15 | 48.21 | 48.04 | 48.18 | 48.18 | 13,200 |
| 23 feb 2024 | 48.14 | 48.23 | 48.11 | 48.17 | 48.17 | 3,000 |
| 22 feb 2024 | 47.97 | 48.16 | 47.93 | 48.12 | 48.12 | 19,600 |
| 21 feb 2024 | 47.39 | 47.48 | 47.34 | 47.48 | 47.48 | 8,000 |
| 20 feb 2024 | 47.72 | 47.72 | 47.52 | 47.58 | 47.58 | 9,400 |
| 16 feb 2024 | 47.37 | 47.55 | 47.30 | 47.41 | 47.41 | 5,400 |
| 15 feb 2024 | 47.22 | 47.39 | 47.12 | 47.39 | 47.39 | 3,300 |
| 14 feb 2024 | 46.55 | 46.70 | 46.54 | 46.70 | 46.70 | 4,800 |
| 13 feb 2024 | 46.35 | 46.35 | 45.92 | 46.09 | 46.09 | 10,300 |
| 12 feb 2024 | 46.89 | 47.04 | 46.88 | 46.89 | 46.89 | 6,000 |
| 09 feb 2024 | 46.51 | 46.77 | 46.50 | 46.72 | 46.72 | 5,800 |
| 08 feb 2024 | 46.51 | 46.53 | 46.40 | 46.49 | 46.49 | 17,800 |
| 07 feb 2024 | 46.62 | 46.70 | 46.62 | 46.62 | 46.62 | 4,600 |
| 06 feb 2024 | 46.42 | 46.56 | 46.39 | 46.55 | 46.55 | 10,000 |
| 05 feb 2024 | 46.29 | 46.29 | 46.01 | 46.22 | 46.22 | 222,600 |
| 02 feb 2024 | 46.45 | 46.52 | 46.41 | 46.52 | 46.52 | 4,500 |
| 01 feb 2024 | 46.63 | 46.84 | 46.52 | 46.82 | 46.82 | 8,800 |
| 31 ene 2024 | 46.72 | 46.81 | 46.30 | 46.30 | 46.30 | 3,300 |
| 30 ene 2024 | 46.53 | 46.59 | 46.42 | 46.58 | 46.58 | 3,200 |
| 29 ene 2024 | 46.27 | 46.53 | 46.22 | 46.52 | 46.52 | 8,900 |
| 26 ene 2024 | 46.22 | 46.32 | 46.19 | 46.25 | 46.25 | 3,500 |
| *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.