U.S. markets open in 8 hours 25 minutes
F S&P 500
5,242.50 -3.00 (-0.06%) F Dow Jones
39,550.00 -9.00 (-0.02%) F Nasdaq
18,270.25 -25.25 (-0.14%) E-mini Russell 2000 Index Futur
2,070.70 -1.80 (-0.09%) Petróleo
79.23 +0.11 (+0.14%) Oro
2,350.10 +7.10 (+0.30%)
Invesco S&P MidCap 400 Pure Growth ETF (RFG)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 49.79 | 49.79 | 49.28 | 49.31 | 49.31 | 16,000 |
| 10 may 2024 | 49.99 | 50.02 | 49.38 | 49.47 | 49.47 | 31,300 |
| 09 may 2024 | 49.20 | 49.82 | 49.20 | 49.81 | 49.81 | 21,100 |
| 08 may 2024 | 49.49 | 49.58 | 49.27 | 49.39 | 49.39 | 54,800 |
| 07 may 2024 | 49.76 | 50.12 | 49.67 | 49.86 | 49.86 | 25,100 |
| 06 may 2024 | 48.94 | 49.64 | 48.94 | 49.64 | 49.64 | 88,200 |
| 03 may 2024 | 48.68 | 48.92 | 48.52 | 48.56 | 48.56 | 30,400 |
| 02 may 2024 | 47.74 | 48.07 | 47.28 | 47.96 | 47.96 | 64,800 |
| 01 may 2024 | 47.40 | 47.99 | 46.84 | 47.31 | 47.31 | 12,100 |
| 30 abr 2024 | 48.42 | 48.42 | 47.46 | 47.49 | 47.49 | 82,400 |
| 29 abr 2024 | 48.54 | 48.83 | 48.35 | 48.68 | 48.68 | 265,300 |
| 26 abr 2024 | 48.24 | 48.48 | 48.17 | 48.41 | 48.41 | 18,000 |
| 25 abr 2024 | 47.70 | 48.28 | 47.49 | 48.12 | 48.12 | 49,200 |
| 24 abr 2024 | 48.50 | 48.67 | 47.92 | 48.29 | 48.29 | 45,200 |
| 23 abr 2024 | 47.40 | 48.28 | 47.35 | 48.22 | 48.22 | 43,900 |
| 22 abr 2024 | 47.01 | 47.54 | 46.87 | 47.30 | 47.30 | 14,400 |
| 19 abr 2024 | 46.79 | 47.03 | 46.46 | 46.75 | 46.75 | 32,300 |
| 18 abr 2024 | 47.49 | 47.61 | 46.92 | 46.94 | 46.94 | 64,600 |
| 17 abr 2024 | 47.99 | 48.02 | 47.24 | 47.27 | 47.27 | 35,500 |
| 16 abr 2024 | 47.70 | 47.98 | 47.46 | 47.77 | 47.77 | 73,000 |
| 15 abr 2024 | 49.05 | 49.05 | 47.89 | 47.95 | 47.95 | 45,300 |
| 12 abr 2024 | 49.12 | 49.24 | 48.43 | 48.60 | 48.60 | 21,800 |
| 11 abr 2024 | 49.46 | 49.46 | 49.04 | 49.30 | 49.30 | 37,000 |
| 10 abr 2024 | 48.95 | 49.57 | 48.95 | 49.25 | 49.25 | 113,400 |
| 09 abr 2024 | 50.36 | 50.36 | 49.38 | 49.88 | 49.88 | 35,600 |
| 08 abr 2024 | 50.28 | 50.28 | 49.93 | 50.14 | 50.14 | 41,800 |
| 05 abr 2024 | 49.47 | 50.19 | 49.47 | 50.01 | 50.01 | 37,900 |
| 04 abr 2024 | 50.38 | 50.38 | 49.26 | 49.30 | 49.30 | 180,000 |
| 03 abr 2024 | 49.51 | 50.10 | 49.51 | 49.95 | 49.95 | 54,700 |
| 02 abr 2024 | 50.16 | 50.16 | 49.52 | 49.76 | 49.76 | 177,200 |
| 01 abr 2024 | 50.82 | 50.82 | 50.45 | 50.55 | 50.55 | 205,000 |
| 28 mar 2024 | 50.70 | 50.92 | 50.63 | 50.70 | 50.70 | 28,800 |
| 27 mar 2024 | 50.57 | 50.57 | 50.18 | 50.53 | 50.53 | 27,100 |
| 26 mar 2024 | 50.46 | 50.56 | 50.10 | 50.10 | 50.10 | 150,100 |
| 25 mar 2024 | 50.30 | 50.50 | 50.25 | 50.28 | 50.28 | 58,000 |
| 22 mar 2024 | 50.70 | 50.70 | 49.99 | 50.24 | 50.24 | 121,200 |
| 21 mar 2024 | 50.29 | 50.53 | 50.12 | 50.43 | 50.43 | 41,800 |
| 20 mar 2024 | 48.92 | 49.77 | 48.92 | 49.77 | 49.77 | 73,800 |
| 19 mar 2024 | 48.48 | 49.03 | 48.43 | 48.92 | 48.92 | 25,900 |
| 18 mar 2024 | 48.89 | 48.89 | 48.55 | 48.55 | 48.55 | 8,900 |
| 18 mar 2024 | 0.069 Dividendo | |||||
| 15 mar 2024 | 48.79 | 48.96 | 48.67 | 48.67 | 48.60 | 16,500 |
| 14 mar 2024 | 49.42 | 49.58 | 48.73 | 48.89 | 48.82 | 33,500 |
| 13 mar 2024 | 49.17 | 49.57 | 49.17 | 49.49 | 49.42 | 23,800 |
| 12 mar 2024 | 48.55 | 49.10 | 48.34 | 49.10 | 49.03 | 12,600 |
| 11 mar 2024 | 48.65 | 48.65 | 47.91 | 48.32 | 48.25 | 8,500 |
| 08 mar 2024 | 49.86 | 50.08 | 48.76 | 49.01 | 48.94 | 53,100 |
| 07 mar 2024 | 49.43 | 49.57 | 49.29 | 49.54 | 49.47 | 33,200 |
| 06 mar 2024 | 49.48 | 49.48 | 48.79 | 49.02 | 48.95 | 34,300 |
| 05 mar 2024 | 48.51 | 48.70 | 48.28 | 48.61 | 48.54 | 69,700 |
| 04 mar 2024 | 48.78 | 49.27 | 48.78 | 48.90 | 48.83 | 28,000 |
| 01 mar 2024 | 47.59 | 48.26 | 47.59 | 48.21 | 48.14 | 25,300 |
| 29 feb 2024 | 47.07 | 47.46 | 47.07 | 47.46 | 47.39 | 8,900 |
| 28 feb 2024 | 46.30 | 46.77 | 46.30 | 46.67 | 46.60 | 4,300 |
| 27 feb 2024 | 46.55 | 46.62 | 46.46 | 46.59 | 46.52 | 24,700 |
| 26 feb 2024 | 46.13 | 46.49 | 46.13 | 46.45 | 46.38 | 4,200 |
| 23 feb 2024 | 45.97 | 46.15 | 45.68 | 46.11 | 46.04 | 17,900 |
| 22 feb 2024 | 45.64 | 46.18 | 45.64 | 46.13 | 46.06 | 4,000 |
| 21 feb 2024 | 44.41 | 44.51 | 44.34 | 44.51 | 44.45 | 1,600 |
| 20 feb 2024 | 44.36 | 44.40 | 44.01 | 44.36 | 44.30 | 4,500 |
| 16 feb 2024 | 45.46 | 45.49 | 44.88 | 44.88 | 44.82 | 8,200 |
| 15 feb 2024 | 44.75 | 45.57 | 44.75 | 45.57 | 45.51 | 4,200 |
| 14 feb 2024 | 44.05 | 44.36 | 43.82 | 44.33 | 44.27 | 2,700 |
| 13 feb 2024 | 43.16 | 43.87 | 43.16 | 43.47 | 43.41 | 5,900 |
| 12 feb 2024 | 44.40 | 44.51 | 44.30 | 44.30 | 44.24 | 3,300 |
| 09 feb 2024 | 43.77 | 44.01 | 43.74 | 43.96 | 43.90 | 8,400 |
| 08 feb 2024 | 42.85 | 43.63 | 42.85 | 43.59 | 43.53 | 4,400 |
| 07 feb 2024 | 42.71 | 43.06 | 42.71 | 42.97 | 42.91 | 6,000 |
| 06 feb 2024 | 42.35 | 42.58 | 42.32 | 42.58 | 42.52 | 3,200 |
| 05 feb 2024 | 42.27 | 42.41 | 41.76 | 42.36 | 42.30 | 5,200 |
| 02 feb 2024 | 42.13 | 42.56 | 41.95 | 42.55 | 42.49 | 6,400 |
| 01 feb 2024 | 41.83 | 42.34 | 41.72 | 42.28 | 42.22 | 37,700 |
| 31 ene 2024 | 42.18 | 42.19 | 41.59 | 41.59 | 41.53 | 2,800 |
| 30 ene 2024 | 42.36 | 42.36 | 42.05 | 42.28 | 42.22 | 5,600 |
| 29 ene 2024 | 41.72 | 42.21 | 41.72 | 42.21 | 42.15 | 3,700 |
| 26 ene 2024 | 41.86 | 41.90 | 41.56 | 41.75 | 41.69 | 6,800 |
| 25 ene 2024 | 42.04 | 42.04 | 41.66 | 41.81 | 41.75 | 8,300 |
| 24 ene 2024 | 42.17 | 42.17 | 41.52 | 41.52 | 41.46 | 9,500 |
| 23 ene 2024 | 41.90 | 41.90 | 41.59 | 41.78 | 41.72 | 1,700 |
| 22 ene 2024 | 41.88 | 42.09 | 41.88 | 42.05 | 41.99 | 8,200 |
| 19 ene 2024 | 41.25 | 41.57 | 41.09 | 41.55 | 41.49 | 9,900 |
| 18 ene 2024 | 41.02 | 41.06 | 40.84 | 41.04 | 40.98 | 5,900 |
| 17 ene 2024 | 40.31 | 40.66 | 40.31 | 40.66 | 40.60 | 13,600 |
| 16 ene 2024 | 40.85 | 41.11 | 40.75 | 40.80 | 40.74 | 7,800 |
| 12 ene 2024 | 41.36 | 41.36 | 41.00 | 41.12 | 41.06 | 4,900 |
| 11 ene 2024 | 40.97 | 41.02 | 40.58 | 41.02 | 40.96 | 6,200 |
| 10 ene 2024 | 40.87 | 40.96 | 40.81 | 40.96 | 40.90 | 8,600 |
| 09 ene 2024 | 40.73 | 40.97 | 40.61 | 40.89 | 40.83 | 6,000 |
| 08 ene 2024 | 40.22 | 41.01 | 40.14 | 41.01 | 40.95 | 7,100 |
| 05 ene 2024 | 40.07 | 40.50 | 40.05 | 40.33 | 40.27 | 22,200 |
| 04 ene 2024 | 40.24 | 40.46 | 40.12 | 40.14 | 40.08 | 4,400 |
| 03 ene 2024 | 40.71 | 40.71 | 40.20 | 40.25 | 40.19 | 20,100 |
| 02 ene 2024 | 40.98 | 41.21 | 40.85 | 41.02 | 40.96 | 53,600 |
| 29 dic 2023 | 41.53 | 41.62 | 41.26 | 41.26 | 41.20 | 5,000 |
| 28 dic 2023 | 41.78 | 41.79 | 41.58 | 41.58 | 41.52 | 5,500 |
| 27 dic 2023 | 41.84 | 41.99 | 41.74 | 41.84 | 41.78 | 12,100 |
| 26 dic 2023 | 41.55 | 41.97 | 41.55 | 41.85 | 41.79 | 8,300 |
| 22 dic 2023 | 41.54 | 41.59 | 41.37 | 41.44 | 41.38 | 7,600 |
| 21 dic 2023 | 41.10 | 41.35 | 40.96 | 41.35 | 41.29 | 8,800 |
| 20 dic 2023 | 41.17 | 41.52 | 40.62 | 40.62 | 40.56 | 19,200 |
| *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.