Invesco S&P MidCap 400 Pure Value ETF (RFV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:47PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 115.93 | 116.00 | 115.12 | 115.50 | 115.50 | 2,800 |
| 09 may 2024 | 114.50 | 115.50 | 114.43 | 115.50 | 115.50 | 7,400 |
| 08 may 2024 | 113.65 | 114.44 | 113.65 | 114.43 | 114.43 | 10,700 |
| 07 may 2024 | 114.68 | 115.10 | 114.19 | 114.19 | 114.19 | 19,300 |
| 06 may 2024 | 113.75 | 114.35 | 113.75 | 114.35 | 114.35 | 13,500 |
| 03 may 2024 | 113.48 | 113.70 | 112.42 | 112.58 | 112.58 | 16,700 |
| 02 may 2024 | 111.36 | 111.87 | 110.55 | 111.87 | 111.87 | 5,400 |
| 01 may 2024 | 110.19 | 111.79 | 109.91 | 110.15 | 110.15 | 10,800 |
| 30 abr 2024 | 111.78 | 111.78 | 110.33 | 110.33 | 110.33 | 8,900 |
| 29 abr 2024 | 112.18 | 112.87 | 112.18 | 112.58 | 112.58 | 10,300 |
| 26 abr 2024 | 111.52 | 112.06 | 111.52 | 111.84 | 111.84 | 5,900 |
| 25 abr 2024 | 111.30 | 111.38 | 110.48 | 111.38 | 111.38 | 7,100 |
| 24 abr 2024 | 112.26 | 112.58 | 111.78 | 112.53 | 112.53 | 8,600 |
| 23 abr 2024 | 111.28 | 112.72 | 111.28 | 112.37 | 112.37 | 4,200 |
| 22 abr 2024 | 110.53 | 111.89 | 110.26 | 111.44 | 111.44 | 15,400 |
| 19 abr 2024 | 109.08 | 110.28 | 109.08 | 110.28 | 110.28 | 8,400 |
| 18 abr 2024 | 109.70 | 110.47 | 109.04 | 109.45 | 109.45 | 17,100 |
| 17 abr 2024 | 111.02 | 111.06 | 109.45 | 109.55 | 109.55 | 44,500 |
| 16 abr 2024 | 110.71 | 110.71 | 109.67 | 110.41 | 110.41 | 22,800 |
| 15 abr 2024 | 113.09 | 113.80 | 110.68 | 111.09 | 111.09 | 13,100 |
| 12 abr 2024 | 113.60 | 113.60 | 112.18 | 112.33 | 112.33 | 12,600 |
| 11 abr 2024 | 114.96 | 114.96 | 113.49 | 114.47 | 114.47 | 13,900 |
| 10 abr 2024 | 114.94 | 115.36 | 114.02 | 114.52 | 114.52 | 12,900 |
| 09 abr 2024 | 117.24 | 117.87 | 116.71 | 117.37 | 117.37 | 14,700 |
| 08 abr 2024 | 116.66 | 117.19 | 116.66 | 116.85 | 116.85 | 11,000 |
| 05 abr 2024 | 115.49 | 116.43 | 115.49 | 116.14 | 116.14 | 13,600 |
| 04 abr 2024 | 118.22 | 118.35 | 115.50 | 115.56 | 115.56 | 7,300 |
| 03 abr 2024 | 116.03 | 117.48 | 116.03 | 117.39 | 117.39 | 22,600 |
| 02 abr 2024 | 117.02 | 117.22 | 116.16 | 116.65 | 116.65 | 16,500 |
| 01 abr 2024 | 119.56 | 119.56 | 118.29 | 118.37 | 118.37 | 18,500 |
| 28 mar 2024 | 118.87 | 119.50 | 118.87 | 119.29 | 119.29 | 11,700 |
| 27 mar 2024 | 116.39 | 118.87 | 116.39 | 118.87 | 118.87 | 11,200 |
| 26 mar 2024 | 116.65 | 116.65 | 115.79 | 115.81 | 115.81 | 6,500 |
| 25 mar 2024 | 115.51 | 116.50 | 115.51 | 115.98 | 115.98 | 8,800 |
| 22 mar 2024 | 117.07 | 117.21 | 115.56 | 115.59 | 115.59 | 23,900 |
| 21 mar 2024 | 116.32 | 117.30 | 116.32 | 117.04 | 117.04 | 5,900 |
| 20 mar 2024 | 113.23 | 115.78 | 113.23 | 115.65 | 115.65 | 13,200 |
| 19 mar 2024 | 112.34 | 113.77 | 112.34 | 113.53 | 113.53 | 8,400 |
| 18 mar 2024 | 113.16 | 113.16 | 112.54 | 112.54 | 112.54 | 21,500 |
| 18 mar 2024 | 0.361 Dividendo | |||||
| 15 mar 2024 | 113.37 | 113.74 | 113.20 | 113.27 | 112.91 | 8,500 |
| 14 mar 2024 | 114.61 | 114.80 | 112.09 | 112.96 | 112.60 | 17,600 |
| 13 mar 2024 | 114.32 | 115.46 | 114.32 | 114.71 | 114.34 | 20,100 |
| 12 mar 2024 | 114.21 | 114.80 | 113.57 | 114.28 | 113.92 | 8,100 |
| 11 mar 2024 | 114.14 | 114.36 | 113.77 | 114.04 | 113.68 | 25,100 |
| 08 mar 2024 | 115.00 | 115.51 | 113.85 | 114.33 | 113.97 | 10,600 |
| 07 mar 2024 | 113.49 | 114.52 | 113.49 | 114.29 | 113.93 | 60,300 |
| 06 mar 2024 | 113.63 | 113.63 | 112.11 | 112.88 | 112.52 | 38,100 |
| 05 mar 2024 | 112.18 | 113.91 | 112.18 | 113.05 | 112.69 | 13,700 |
| 04 mar 2024 | 113.22 | 113.76 | 112.77 | 112.77 | 112.41 | 37,300 |
| 01 mar 2024 | 111.57 | 112.71 | 111.25 | 112.65 | 112.29 | 19,200 |
| 29 feb 2024 | 112.05 | 112.42 | 111.26 | 111.95 | 111.59 | 66,200 |
| 28 feb 2024 | 111.18 | 111.76 | 111.01 | 111.11 | 110.76 | 15,600 |
| 27 feb 2024 | 111.46 | 112.14 | 111.46 | 112.04 | 111.68 | 14,300 |
| 26 feb 2024 | 111.61 | 111.76 | 110.84 | 111.03 | 110.68 | 123,000 |
| 23 feb 2024 | 111.25 | 111.83 | 110.86 | 111.53 | 111.17 | 40,300 |
| 22 feb 2024 | 111.12 | 111.29 | 110.71 | 111.07 | 110.72 | 27,000 |
| 21 feb 2024 | 109.88 | 110.74 | 109.88 | 110.72 | 110.37 | 8,800 |
| 20 feb 2024 | 110.71 | 110.71 | 110.19 | 110.35 | 110.00 | 33,400 |
| 16 feb 2024 | 111.71 | 112.54 | 111.51 | 111.51 | 111.15 | 42,800 |
| 15 feb 2024 | 112.46 | 112.91 | 112.19 | 112.64 | 112.28 | 12,200 |
| 14 feb 2024 | 110.44 | 110.87 | 109.68 | 110.80 | 110.45 | 34,800 |
| 13 feb 2024 | 111.22 | 111.22 | 108.71 | 109.44 | 109.09 | 24,400 |
| 12 feb 2024 | 112.34 | 114.58 | 112.34 | 114.19 | 113.83 | 10,900 |
| 09 feb 2024 | 111.86 | 112.38 | 111.17 | 112.33 | 111.97 | 15,900 |
| 08 feb 2024 | 110.40 | 111.61 | 110.19 | 111.50 | 111.14 | 13,600 |
| 07 feb 2024 | 110.97 | 110.99 | 109.62 | 110.50 | 110.15 | 76,900 |
| 06 feb 2024 | 110.30 | 111.12 | 110.30 | 110.67 | 110.32 | 27,800 |
| 05 feb 2024 | 110.82 | 110.82 | 109.54 | 110.07 | 109.72 | 20,600 |
| 02 feb 2024 | 111.17 | 112.27 | 110.48 | 111.81 | 111.45 | 11,300 |
| 01 feb 2024 | 111.85 | 112.26 | 109.84 | 112.14 | 111.78 | 26,100 |
| 31 ene 2024 | 113.20 | 113.86 | 110.96 | 111.00 | 110.65 | 23,400 |
| 30 ene 2024 | 113.52 | 114.37 | 113.35 | 114.00 | 113.64 | 22,700 |
| 29 ene 2024 | 113.53 | 114.17 | 112.68 | 114.14 | 113.78 | 12,000 |
| 26 ene 2024 | 113.52 | 113.83 | 113.19 | 113.44 | 113.08 | 12,600 |
| 25 ene 2024 | 112.87 | 113.09 | 112.03 | 112.93 | 112.57 | 60,800 |
| 24 ene 2024 | 113.46 | 113.46 | 111.52 | 111.66 | 111.30 | 29,500 |
| 23 ene 2024 | 112.92 | 113.20 | 111.68 | 112.20 | 111.84 | 16,700 |
| 22 ene 2024 | 111.04 | 112.27 | 111.04 | 112.19 | 111.83 | 10,900 |
| 19 ene 2024 | 110.12 | 110.75 | 109.12 | 110.63 | 110.28 | 8,000 |
| 18 ene 2024 | 109.96 | 110.09 | 108.91 | 110.07 | 109.72 | 43,200 |
| 17 ene 2024 | 108.57 | 109.65 | 108.30 | 109.10 | 108.75 | 39,300 |
| 16 ene 2024 | 110.05 | 110.64 | 109.67 | 110.01 | 109.66 | 65,400 |
| 12 ene 2024 | 112.69 | 112.89 | 110.95 | 111.14 | 110.79 | 19,000 |
| 11 ene 2024 | 112.65 | 112.65 | 110.92 | 111.98 | 111.62 | 13,400 |
| 10 ene 2024 | 112.94 | 113.21 | 111.71 | 112.85 | 112.49 | 24,500 |
| 09 ene 2024 | 112.95 | 113.37 | 112.26 | 112.93 | 112.57 | 95,000 |
| 08 ene 2024 | 112.48 | 113.94 | 112.35 | 113.84 | 113.48 | 13,700 |
| 05 ene 2024 | 111.89 | 113.71 | 111.89 | 112.42 | 112.06 | 8,500 |
| 04 ene 2024 | 113.11 | 113.15 | 112.38 | 112.46 | 112.10 | 10,600 |
| 03 ene 2024 | 115.22 | 115.22 | 112.79 | 112.97 | 112.61 | 26,000 |
| 02 ene 2024 | 115.77 | 117.19 | 115.55 | 116.13 | 115.76 | 34,600 |
| 29 dic 2023 | 116.90 | 117.33 | 116.26 | 116.43 | 116.06 | 35,900 |
| 28 dic 2023 | 117.06 | 117.67 | 116.96 | 117.45 | 117.08 | 64,000 |
| 27 dic 2023 | 117.84 | 117.84 | 116.86 | 117.28 | 116.91 | 27,100 |
| 26 dic 2023 | 116.91 | 117.70 | 116.56 | 117.39 | 117.02 | 38,800 |
| 22 dic 2023 | 116.54 | 117.15 | 116.09 | 116.25 | 115.88 | 34,500 |
| 21 dic 2023 | 115.13 | 115.81 | 114.91 | 115.81 | 115.44 | 15,700 |
| 20 dic 2023 | 116.18 | 116.77 | 114.09 | 114.09 | 113.73 | 37,300 |
| 19 dic 2023 | 114.82 | 116.27 | 114.82 | 116.18 | 115.81 | 37,700 |
| *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.