U.S. markets open in 8 hours 24 minutes
F S&P 500
5,541.00 +4.00 (+0.07%) F Dow Jones
39,519.00 -7.00 (-0.02%) F Nasdaq
19,992.25 +20.00 (+0.10%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
81.24 +0.41 (+0.51%) Oro
2,328.20 -2.60 (-0.11%)
VanEck Inflation Allocation ETF (RAAX)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:41PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 27.25 | 27.25 | 27.12 | 27.20 | 27.20 | 3,200 |
| 24 jun 2024 | 27.29 | 27.39 | 27.29 | 27.37 | 27.37 | 61,800 |
| 21 jun 2024 | 27.35 | 27.35 | 27.00 | 27.10 | 27.10 | 10,000 |
| 20 jun 2024 | 27.06 | 27.38 | 27.06 | 27.29 | 27.29 | 7,600 |
| 18 jun 2024 | 26.85 | 27.06 | 26.85 | 27.06 | 27.06 | 10,600 |
| 17 jun 2024 | 26.70 | 26.95 | 26.70 | 26.92 | 26.92 | 14,300 |
| 14 jun 2024 | 26.76 | 26.93 | 26.76 | 26.93 | 26.93 | 11,600 |
| 13 jun 2024 | 27.19 | 27.19 | 26.89 | 26.93 | 26.93 | 42,700 |
| 12 jun 2024 | 27.25 | 27.31 | 27.06 | 27.08 | 27.08 | 7,300 |
| 11 jun 2024 | 27.08 | 27.08 | 26.90 | 27.04 | 27.04 | 8,200 |
| 10 jun 2024 | 27.08 | 27.11 | 26.92 | 27.03 | 27.03 | 6,200 |
| 07 jun 2024 | 27.23 | 27.23 | 26.85 | 26.86 | 26.86 | 7,100 |
| 06 jun 2024 | 27.08 | 27.30 | 27.08 | 27.27 | 27.27 | 9,200 |
| 05 jun 2024 | 26.89 | 27.17 | 26.88 | 27.05 | 27.05 | 34,200 |
| 04 jun 2024 | 27.14 | 27.23 | 26.80 | 26.88 | 26.88 | 13,100 |
| 03 jun 2024 | 27.40 | 27.40 | 27.04 | 27.12 | 27.12 | 10,300 |
| 31 may 2024 | 27.29 | 27.40 | 27.12 | 27.40 | 27.40 | 10,600 |
| 30 may 2024 | 27.26 | 27.26 | 27.10 | 27.15 | 27.15 | 5,000 |
| 29 may 2024 | 27.21 | 27.22 | 27.07 | 27.08 | 27.08 | 26,600 |
| 28 may 2024 | 27.34 | 27.61 | 27.34 | 27.46 | 27.46 | 29,200 |
| 24 may 2024 | 27.42 | 27.42 | 27.25 | 27.33 | 27.33 | 5,700 |
| 23 may 2024 | 27.90 | 27.90 | 27.17 | 27.22 | 27.22 | 5,400 |
| 22 may 2024 | 28.00 | 28.00 | 27.51 | 27.65 | 27.65 | 9,100 |
| 21 may 2024 | 28.03 | 28.04 | 27.88 | 28.00 | 28.00 | 4,100 |
| 20 may 2024 | 28.09 | 28.15 | 27.98 | 28.05 | 28.05 | 27,100 |
| 17 may 2024 | 27.78 | 28.04 | 27.75 | 28.04 | 28.04 | 7,600 |
| 16 may 2024 | 27.67 | 27.73 | 27.52 | 27.73 | 27.73 | 8,000 |
| 15 may 2024 | 27.48 | 27.73 | 27.42 | 27.67 | 27.67 | 6,800 |
| 14 may 2024 | 27.70 | 27.70 | 27.30 | 27.47 | 27.47 | 14,100 |
| 13 may 2024 | 27.75 | 27.75 | 27.33 | 27.55 | 27.55 | 22,200 |
| 10 may 2024 | 27.32 | 27.97 | 27.32 | 27.58 | 27.58 | 11,900 |
| 09 may 2024 | 27.09 | 27.53 | 27.09 | 27.28 | 27.28 | 20,700 |
| 08 may 2024 | 27.30 | 27.32 | 27.09 | 27.18 | 27.18 | 13,000 |
| 07 may 2024 | 27.30 | 27.34 | 27.21 | 27.23 | 27.23 | 6,800 |
| 06 may 2024 | 27.15 | 27.28 | 27.08 | 27.22 | 27.22 | 10,900 |
| 03 may 2024 | 26.81 | 26.98 | 26.71 | 26.92 | 26.92 | 15,100 |
| 02 may 2024 | 26.75 | 26.88 | 26.60 | 26.81 | 26.81 | 7,900 |
| 01 may 2024 | 26.83 | 26.85 | 26.58 | 26.65 | 26.65 | 18,900 |
| 30 abr 2024 | 27.41 | 27.41 | 26.82 | 26.83 | 26.83 | 11,400 |
| 29 abr 2024 | 27.30 | 27.41 | 27.25 | 27.36 | 27.36 | 107,900 |
| 26 abr 2024 | 27.18 | 27.26 | 27.13 | 27.26 | 27.26 | 6,400 |
| 25 abr 2024 | 26.73 | 27.30 | 26.73 | 27.08 | 27.08 | 16,100 |
| 24 abr 2024 | 26.95 | 27.11 | 26.90 | 26.95 | 26.95 | 14,800 |
| 23 abr 2024 | 27.24 | 27.24 | 26.80 | 26.97 | 26.97 | 13,800 |
| 22 abr 2024 | 27.29 | 27.30 | 26.87 | 27.30 | 27.30 | 18,900 |
| 19 abr 2024 | 27.26 | 27.37 | 27.07 | 27.14 | 27.14 | 12,400 |
| 18 abr 2024 | 27.05 | 27.22 | 27.02 | 27.19 | 27.19 | 8,400 |
| 17 abr 2024 | 27.29 | 27.30 | 26.94 | 27.21 | 27.21 | 18,200 |
| 16 abr 2024 | 27.12 | 27.30 | 26.91 | 27.13 | 27.13 | 17,600 |
| 15 abr 2024 | 27.35 | 27.46 | 27.20 | 27.43 | 27.43 | 30,800 |
| 12 abr 2024 | 28.05 | 28.05 | 27.24 | 27.32 | 27.32 | 9,200 |
| 11 abr 2024 | 27.72 | 27.98 | 27.25 | 27.98 | 27.98 | 8,300 |
| 10 abr 2024 | 27.68 | 27.68 | 27.32 | 27.57 | 27.57 | 14,500 |
| 09 abr 2024 | 27.97 | 27.97 | 27.60 | 27.68 | 27.68 | 12,500 |
| 08 abr 2024 | 27.78 | 27.79 | 27.52 | 27.78 | 27.78 | 44,800 |
| 05 abr 2024 | 27.31 | 27.72 | 27.31 | 27.55 | 27.55 | 19,000 |
| 04 abr 2024 | 27.30 | 27.60 | 27.30 | 27.30 | 27.30 | 9,200 |
| 03 abr 2024 | 27.01 | 27.56 | 27.01 | 27.48 | 27.48 | 7,500 |
| 02 abr 2024 | 27.21 | 27.31 | 26.98 | 27.12 | 27.12 | 24,400 |
| 01 abr 2024 | 27.12 | 27.26 | 26.96 | 27.26 | 27.26 | 20,700 |
| 28 mar 2024 | 26.95 | 27.11 | 26.81 | 27.10 | 27.10 | 15,800 |
| 27 mar 2024 | 26.75 | 26.93 | 26.54 | 26.93 | 26.93 | 15,100 |
| 26 mar 2024 | 26.69 | 26.69 | 26.48 | 26.59 | 26.59 | 16,500 |
| 25 mar 2024 | 26.35 | 26.69 | 26.35 | 26.45 | 26.45 | 66,500 |
| 22 mar 2024 | 26.74 | 26.87 | 26.40 | 26.61 | 26.61 | 8,000 |
| 21 mar 2024 | 26.50 | 26.82 | 26.50 | 26.74 | 26.74 | 14,900 |
| 20 mar 2024 | 26.28 | 26.68 | 26.28 | 26.50 | 26.50 | 122,500 |
| 19 mar 2024 | 26.38 | 26.50 | 26.28 | 26.28 | 26.28 | 10,800 |
| 18 mar 2024 | 26.47 | 26.50 | 26.25 | 26.50 | 26.50 | 14,300 |
| 15 mar 2024 | 26.07 | 26.44 | 26.07 | 26.21 | 26.21 | 9,400 |
| 14 mar 2024 | 26.49 | 26.49 | 26.11 | 26.15 | 26.15 | 9,700 |
| 13 mar 2024 | 26.39 | 26.50 | 25.86 | 26.50 | 26.50 | 47,000 |
| 12 mar 2024 | 26.00 | 26.20 | 25.95 | 26.11 | 26.11 | 8,600 |
| 11 mar 2024 | 25.93 | 26.26 | 25.93 | 26.10 | 26.10 | 44,500 |
| 08 mar 2024 | 26.06 | 26.21 | 26.05 | 26.18 | 26.18 | 13,200 |
| 07 mar 2024 | 25.93 | 26.50 | 25.93 | 26.12 | 26.12 | 18,700 |
| 06 mar 2024 | 25.99 | 26.03 | 25.78 | 25.93 | 25.93 | 20,200 |
| 05 mar 2024 | 25.75 | 25.81 | 25.63 | 25.69 | 25.69 | 37,900 |
| 04 mar 2024 | 25.69 | 25.70 | 25.60 | 25.65 | 25.65 | 6,700 |
| 01 mar 2024 | 25.50 | 25.63 | 25.36 | 25.58 | 25.58 | 23,300 |
| 29 feb 2024 | 25.09 | 25.46 | 25.09 | 25.46 | 25.46 | 22,000 |
| 28 feb 2024 | 25.34 | 25.34 | 25.02 | 25.02 | 25.02 | 27,200 |
| 27 feb 2024 | 25.32 | 25.39 | 25.22 | 25.39 | 25.39 | 9,600 |
| 26 feb 2024 | 25.04 | 25.29 | 24.81 | 25.12 | 25.12 | 26,600 |
| 23 feb 2024 | 25.13 | 25.29 | 25.00 | 25.00 | 25.00 | 14,500 |
| 22 feb 2024 | 25.18 | 25.30 | 25.08 | 25.22 | 25.22 | 41,800 |
| 21 feb 2024 | 25.13 | 25.32 | 25.10 | 25.26 | 25.26 | 39,800 |
| 20 feb 2024 | 25.27 | 25.27 | 24.99 | 25.05 | 25.05 | 12,700 |
| 16 feb 2024 | 24.99 | 25.41 | 24.99 | 25.41 | 25.41 | 7,200 |
| 15 feb 2024 | 24.54 | 25.07 | 24.54 | 25.01 | 25.01 | 13,300 |
| 14 feb 2024 | 24.66 | 24.79 | 24.47 | 24.47 | 24.47 | 10,200 |
| 13 feb 2024 | 24.93 | 24.93 | 24.60 | 24.76 | 24.76 | 39,000 |
| 12 feb 2024 | 24.78 | 25.11 | 24.78 | 24.97 | 24.97 | 13,300 |
| 09 feb 2024 | 25.15 | 25.15 | 24.82 | 24.93 | 24.93 | 10,900 |
| 08 feb 2024 | 24.80 | 25.26 | 24.80 | 25.26 | 25.26 | 18,400 |
| 07 feb 2024 | 24.59 | 25.10 | 24.59 | 24.88 | 24.88 | 642,000 |
| 06 feb 2024 | 24.51 | 25.04 | 24.51 | 24.59 | 24.59 | 37,000 |
| 05 feb 2024 | 24.64 | 24.83 | 24.59 | 24.66 | 24.66 | 28,500 |
| 02 feb 2024 | 25.21 | 25.21 | 24.79 | 24.79 | 24.79 | 29,900 |
| 01 feb 2024 | 25.20 | 25.28 | 25.06 | 25.18 | 25.18 | 8,400 |
| *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.