Yahoo

Correo

U.S. markets open in 8 hours 17 minutes

F S&P 500
5,206.25
-6.50(-0.12%)
F Dow Jones
39,160.00
-35.00(-0.09%)
F Nasdaq
18,150.75
-35.75(-0.20%)
E-mini Russell 2000 Index Futur
2,059.30
-5.50(-0.27%)
Petróleo
79.44
+0.45(+0.57%)
Oro
2,321.70
-0.60(-0.03%)

First Trust Emerging Markets Equity Select ETF (RNEM)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

52.13

-0.08

(-0.15%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	52.18	52.18	52.13	52.13	52.13	800
07 may 2024	51.95	52.52	51.95	52.21	52.21	1,000
06 may 2024	52.47	52.47	52.47	52.47	52.47	300
03 may 2024	52.44	52.44	52.33	52.33	52.33	600
02 may 2024	52.29	52.29	52.29	52.29	52.29	500
01 may 2024	51.68	51.95	51.63	51.71	51.71	4,400
30 abr 2024	51.56	51.56	51.56	51.56	51.56	200
29 abr 2024	51.95	52.12	51.91	52.12	52.12	500
26 abr 2024	51.52	51.60	51.49	51.50	51.50	1,600
25 abr 2024	51.30	51.44	51.30	51.44	51.44	600
24 abr 2024	51.20	51.23	51.06	51.06	51.06	700
23 abr 2024	50.98	51.31	50.98	51.31	51.31	1,300
22 abr 2024	50.96	51.05	50.96	51.05	51.05	700
19 abr 2024	50.53	50.70	50.48	50.65	50.65	1,500
18 abr 2024	50.42	50.45	50.30	50.30	50.30	1,000
17 abr 2024	50.33	50.33	50.13	50.31	50.31	1,100
16 abr 2024	50.26	50.26	50.26	50.26	50.26	400
15 abr 2024	50.83	50.83	50.61	50.61	50.61	200
12 abr 2024	51.19	51.19	50.99	50.99	50.99	700
11 abr 2024	51.81	51.81	51.81	51.81	51.81	100
10 abr 2024	52.01	52.01	51.88	51.88	51.88	600
09 abr 2024	52.42	52.47	52.38	52.44	52.44	4,900
08 abr 2024	52.37	52.37	52.37	52.37	52.37	500
05 abr 2024	51.79	51.79	51.79	51.79	51.79	400
04 abr 2024	51.78	51.78	51.78	51.78	51.78	200
03 abr 2024	51.69	51.85	51.69	51.80	51.80	600
02 abr 2024	51.80	51.80	51.78	51.78	51.78	300
01 abr 2024	51.73	51.73	51.73	51.73	51.73	500
28 mar 2024	52.06	52.06	51.88	51.88	51.88	1,000
27 mar 2024	51.65	51.87	51.65	51.78	51.78	800
26 mar 2024	51.64	51.64	51.52	51.53	51.53	700
25 mar 2024	51.63	51.63	51.50	51.50	51.50	1,000
22 mar 2024	51.47	51.55	51.30	51.47	51.47	2,100
21 mar 2024	51.55	51.73	51.47	51.47	51.47	3,000
20 mar 2024	51.35	51.84	51.35	51.71	51.71	1,400
19 mar 2024	51.19	51.28	51.11	51.28	51.28	1,000
18 mar 2024	51.56	52.01	51.56	51.69	51.69	10,300
15 mar 2024	51.85	51.88	51.72	51.88	51.88	800
14 mar 2024	52.19	52.23	51.70	51.83	51.83	7,600
13 mar 2024	51.96	51.96	51.96	51.96	51.96	300
12 mar 2024	51.75	51.87	51.75	51.81	51.81	800
11 mar 2024	51.95	51.96	51.74	51.75	51.75	1,900
08 mar 2024	51.86	51.88	51.76	51.88	51.88	2,200
07 mar 2024	51.75	51.97	51.75	51.86	51.86	6,200
06 mar 2024	51.67	51.67	51.52	51.66	51.66	367,700
05 mar 2024	51.24	51.25	51.01	51.13	51.13	4,600
04 mar 2024	51.63	51.63	51.36	51.36	51.36	4,300
01 mar 2024	51.34	51.73	51.34	51.73	51.73	29,800
29 feb 2024	50.88	50.99	50.65	50.98	50.98	28,700
28 feb 2024	51.21	51.21	50.73	50.73	50.73	2,500
27 feb 2024	51.58	51.77	51.58	51.77	51.77	1,900
26 feb 2024	51.36	51.57	51.36	51.45	51.45	1,800
23 feb 2024	51.78	51.80	51.69	51.69	51.69	900
22 feb 2024	51.90	51.97	51.83	51.83	51.83	900
21 feb 2024	51.44	51.56	51.44	51.52	51.52	1,500
20 feb 2024	51.66	51.66	51.51	51.57	51.57	2,200
16 feb 2024	50.83	50.98	50.83	50.98	50.98	900
15 feb 2024	50.63	50.69	50.60	50.60	50.60	1,100
14 feb 2024	50.43	50.46	50.33	50.33	50.33	1,200
13 feb 2024	49.95	50.13	49.81	50.01	50.01	1,400
12 feb 2024	50.30	50.88	50.30	50.56	50.56	3,300
09 feb 2024	50.93	50.93	50.42	50.59	50.59	1,600
08 feb 2024	50.39	50.39	50.12	50.12	50.12	2,300
07 feb 2024	51.01	51.01	50.96	50.96	50.96	1,000
06 feb 2024	50.53	51.50	50.53	51.00	51.00	4,100
05 feb 2024	50.21	50.31	50.01	50.01	50.01	2,100
02 feb 2024	50.19	50.19	50.11	50.11	50.11	800
01 feb 2024	50.31	50.43	50.31	50.43	50.43	1,800
31 ene 2024	50.47	50.47	50.24	50.27	50.27	3,100
30 ene 2024	50.14	50.21	50.14	50.18	50.18	3,600
29 ene 2024	50.16	50.42	50.06	50.31	50.31	3,300
26 ene 2024	50.07	50.28	49.98	50.19	50.19	5,200
25 ene 2024	49.94	49.94	49.69	49.72	49.72	1,800
24 ene 2024	49.86	49.96	49.84	49.93	49.93	1,900
23 ene 2024	49.23	49.25	49.18	49.18	49.18	1,800
22 ene 2024	49.36	49.50	49.24	49.24	49.24	3,000
19 ene 2024	49.51	49.89	49.51	49.74	49.74	3,500
18 ene 2024	49.45	49.90	49.12	49.40	49.40	18,900
17 ene 2024	49.28	49.54	49.18	49.22	49.22	28,500
16 ene 2024	50.33	50.33	50.04	50.04	50.04	9,500
12 ene 2024	51.10	51.10	51.10	51.10	51.10	100
11 ene 2024	50.37	50.39	50.33	50.39	50.39	600
10 ene 2024	50.51	50.52	50.32	50.52	50.52	700
09 ene 2024	50.39	50.39	50.39	50.39	50.39	500
08 ene 2024	50.98	50.98	50.95	50.95	50.95	1,500
05 ene 2024	51.08	51.08	50.99	51.04	51.04	400
04 ene 2024	50.80	50.97	50.76	50.76	50.76	2,800
03 ene 2024	50.72	50.86	50.67	50.67	50.67	13,700
02 ene 2024	51.07	51.22	50.81	50.92	50.92	3,000
29 dic 2023	53.65	53.65	51.53	51.63	51.63	2,500
28 dic 2023	51.89	51.90	51.70	51.70	51.70	2,700
27 dic 2023	51.42	51.72	51.42	51.50	51.50	7,200
26 dic 2023	51.60	51.60	50.96	51.16	51.16	4,800
22 dic 2023	50.82	50.83	50.81	50.81	50.81	1,100
22 dic 2023	0.062 Dividendo
21 dic 2023	50.62	50.77	50.57	50.67	50.60	1,800
20 dic 2023	50.38	50.44	49.72	49.72	49.66	3,200
19 dic 2023	50.65	50.84	50.65	50.84	50.78	700
18 dic 2023	50.44	50.56	50.29	50.33	50.27	3,100
15 dic 2023	50.32	50.58	50.32	50.33	50.27	800
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...

F S&P 5005,206.25-6.50(-0.12%)

F Dow Jones39,160.00-35.00(-0.09%)

F Nasdaq18,150.75-35.75(-0.20%)

E-mini Russell 2000 Index Futur2,059.30-5.50(-0.27%)

Petróleo79.44+0.45(+0.57%)

Oro2,321.70-0.60(-0.03%)

First Trust Emerging Markets Equity Select ETF (RNEM)

F S&P 500
5,206.25
-6.50(-0.12%)

F Dow Jones
39,160.00
-35.00(-0.09%)

F Nasdaq
18,150.75
-35.75(-0.20%)

E-mini Russell 2000 Index Futur
2,059.30
-5.50(-0.27%)

Petróleo
79.44
+0.45(+0.57%)

Oro
2,321.70
-0.60(-0.03%)