VanEck Retail ETF (RTH)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 200.76 | 201.01 | 200.71 | 200.84 | 200.84 | 3,000 |
| 25 abr 2024 | 197.53 | 198.66 | 196.70 | 198.59 | 198.59 | 2,000 |
| 24 abr 2024 | 200.12 | 200.12 | 199.18 | 199.62 | 199.62 | 2,400 |
| 23 abr 2024 | 200.44 | 200.56 | 199.90 | 200.56 | 200.56 | 2,200 |
| 22 abr 2024 | 199.46 | 200.46 | 198.33 | 199.78 | 199.78 | 5,500 |
| 19 abr 2024 | 198.45 | 198.63 | 197.28 | 198.63 | 198.63 | 3,500 |
| 18 abr 2024 | 199.38 | 200.37 | 198.62 | 198.72 | 198.72 | 3,600 |
| 17 abr 2024 | 200.78 | 200.80 | 198.75 | 199.17 | 199.17 | 10,700 |
| 16 abr 2024 | 199.84 | 200.16 | 199.40 | 199.40 | 199.40 | 3,100 |
| 15 abr 2024 | 203.24 | 203.59 | 199.84 | 199.84 | 199.84 | 5,800 |
| 12 abr 2024 | 203.14 | 203.69 | 201.30 | 201.69 | 201.69 | 4,400 |
| 11 abr 2024 | 205.23 | 205.23 | 203.58 | 204.91 | 204.91 | 7,800 |
| 10 abr 2024 | 203.21 | 204.73 | 203.21 | 204.73 | 204.73 | 2,400 |
| 09 abr 2024 | 206.29 | 206.60 | 204.75 | 205.91 | 205.91 | 3,500 |
| 08 abr 2024 | 206.13 | 206.13 | 205.48 | 205.48 | 205.48 | 7,900 |
| 05 abr 2024 | 205.55 | 206.39 | 205.55 | 205.77 | 205.77 | 3,200 |
| 04 abr 2024 | 206.76 | 206.80 | 203.97 | 204.08 | 204.08 | 3,200 |
| 03 abr 2024 | 206.88 | 207.08 | 206.06 | 206.30 | 206.30 | 13,300 |
| 02 abr 2024 | 207.62 | 207.87 | 206.57 | 207.41 | 207.41 | 5,400 |
| 01 abr 2024 | 211.26 | 211.40 | 209.19 | 209.44 | 209.44 | 7,400 |
| 28 mar 2024 | 211.21 | 213.07 | 210.56 | 211.04 | 211.04 | 7,000 |
| 27 mar 2024 | 209.57 | 210.75 | 209.57 | 210.75 | 210.75 | 7,400 |
| 26 mar 2024 | 209.59 | 209.75 | 208.87 | 208.87 | 208.87 | 9,900 |
| 25 mar 2024 | 210.50 | 210.52 | 209.14 | 209.21 | 209.21 | 7,100 |
| 22 mar 2024 | 210.98 | 210.98 | 210.25 | 210.25 | 210.25 | 7,000 |
| 21 mar 2024 | 212.22 | 213.03 | 211.76 | 212.29 | 212.29 | 9,300 |
| 20 mar 2024 | 209.23 | 210.86 | 209.19 | 210.86 | 210.86 | 4,700 |
| 19 mar 2024 | 207.79 | 209.05 | 207.79 | 208.95 | 208.95 | 2,700 |
| 18 mar 2024 | 207.83 | 207.83 | 207.42 | 207.47 | 207.47 | 4,400 |
| 15 mar 2024 | 207.40 | 208.05 | 206.89 | 207.40 | 207.40 | 2,800 |
| 14 mar 2024 | 209.23 | 209.23 | 207.51 | 208.70 | 208.70 | 5,500 |
| 13 mar 2024 | 208.05 | 209.00 | 207.91 | 208.45 | 208.45 | 18,700 |
| 12 mar 2024 | 206.28 | 208.59 | 206.20 | 208.36 | 208.36 | 4,000 |
| 11 mar 2024 | 206.62 | 206.62 | 204.70 | 205.93 | 205.93 | 8,800 |
| 08 mar 2024 | 207.89 | 207.89 | 206.22 | 206.40 | 206.40 | 6,700 |
| 07 mar 2024 | 208.04 | 208.78 | 208.02 | 208.56 | 208.56 | 8,500 |
| 06 mar 2024 | 207.03 | 207.78 | 206.66 | 207.05 | 207.05 | 5,700 |
| 05 mar 2024 | 206.37 | 206.84 | 205.15 | 205.51 | 205.51 | 5,500 |
| 04 mar 2024 | 206.15 | 206.96 | 205.77 | 205.77 | 205.77 | 3,800 |
| 01 mar 2024 | 205.79 | 206.47 | 205.79 | 206.47 | 206.47 | 1,900 |
| 29 feb 2024 | 204.90 | 205.61 | 204.69 | 205.41 | 205.41 | 3,900 |
| 28 feb 2024 | 204.62 | 205.20 | 204.24 | 204.85 | 204.85 | 10,500 |
| 27 feb 2024 | 203.99 | 204.80 | 203.99 | 204.80 | 204.80 | 1,900 |
| 26 feb 2024 | 203.91 | 203.91 | 203.29 | 203.41 | 203.41 | 4,300 |
| 23 feb 2024 | 202.89 | 203.72 | 202.69 | 203.21 | 203.21 | 5,200 |
| 22 feb 2024 | 200.76 | 202.32 | 200.56 | 202.18 | 202.18 | 5,200 |
| 21 feb 2024 | 198.61 | 199.43 | 198.09 | 199.05 | 199.05 | 11,900 |
| 20 feb 2024 | 198.92 | 199.44 | 198.20 | 198.42 | 198.42 | 4,400 |
| 16 feb 2024 | 198.00 | 199.68 | 197.90 | 198.85 | 198.85 | 8,100 |
| 15 feb 2024 | 198.12 | 198.59 | 197.61 | 198.59 | 198.59 | 8,300 |
| 14 feb 2024 | 197.47 | 197.77 | 196.65 | 197.46 | 197.46 | 3,700 |
| 13 feb 2024 | 196.99 | 197.21 | 195.83 | 196.73 | 196.73 | 3,200 |
| 12 feb 2024 | 199.26 | 199.47 | 199.04 | 199.33 | 199.33 | 3,900 |
| 09 feb 2024 | 198.28 | 199.01 | 198.28 | 198.83 | 198.83 | 2,500 |
| 08 feb 2024 | 198.20 | 198.32 | 197.14 | 197.24 | 197.24 | 4,200 |
| 07 feb 2024 | 197.59 | 198.54 | 197.59 | 198.50 | 198.50 | 3,100 |
| 06 feb 2024 | 195.94 | 196.59 | 195.94 | 196.58 | 196.58 | 9,300 |
| 05 feb 2024 | 196.33 | 196.33 | 194.56 | 196.26 | 196.26 | 3,600 |
| 02 feb 2024 | 195.74 | 197.56 | 195.19 | 197.19 | 197.19 | 5,200 |
| 01 feb 2024 | 191.48 | 194.31 | 191.40 | 194.31 | 194.31 | 4,200 |
| 31 ene 2024 | 192.12 | 192.21 | 190.42 | 190.63 | 190.63 | 2,600 |
| 30 ene 2024 | 191.94 | 192.69 | 191.84 | 192.38 | 192.38 | 2,900 |
| 29 ene 2024 | 191.42 | 192.33 | 190.97 | 192.08 | 192.08 | 2,900 |
| 26 ene 2024 | 190.32 | 191.34 | 190.32 | 191.34 | 191.34 | 3,900 |
| 25 ene 2024 | 189.52 | 190.30 | 188.58 | 190.30 | 190.30 | 3,800 |
| 24 ene 2024 | 189.85 | 190.30 | 188.97 | 188.97 | 188.97 | 2,300 |
| 23 ene 2024 | 190.30 | 190.30 | 188.86 | 190.03 | 190.03 | 8,500 |
| 22 ene 2024 | 190.17 | 190.17 | 189.47 | 189.88 | 189.88 | 4,100 |
| 19 ene 2024 | 189.72 | 190.22 | 188.37 | 190.16 | 190.16 | 6,100 |
| 18 ene 2024 | 188.00 | 189.13 | 187.58 | 189.00 | 189.00 | 7,700 |
| 17 ene 2024 | 188.28 | 188.50 | 187.56 | 188.17 | 188.17 | 11,300 |
| 16 ene 2024 | 189.21 | 189.68 | 188.85 | 189.68 | 189.68 | 3,200 |
| 12 ene 2024 | 190.02 | 190.04 | 188.91 | 189.38 | 189.38 | 5,600 |
| 11 ene 2024 | 190.00 | 190.00 | 188.45 | 189.79 | 189.79 | 4,300 |
| 10 ene 2024 | 188.37 | 189.50 | 188.37 | 189.40 | 189.40 | 7,400 |
| 09 ene 2024 | 186.29 | 187.70 | 186.25 | 187.70 | 187.70 | 7,400 |
| 08 ene 2024 | 185.67 | 187.08 | 185.38 | 187.08 | 187.08 | 2,700 |
| 05 ene 2024 | 185.25 | 186.13 | 184.83 | 185.25 | 185.25 | 8,600 |
| 04 ene 2024 | 185.37 | 185.93 | 184.66 | 184.74 | 184.74 | 7,600 |
| 03 ene 2024 | 187.77 | 187.77 | 185.87 | 185.89 | 185.89 | 7,000 |
| 02 ene 2024 | 187.95 | 188.64 | 187.44 | 188.05 | 188.05 | 6,500 |
| 29 dic 2023 | 188.64 | 188.64 | 187.48 | 188.23 | 188.23 | 8,300 |
| 28 dic 2023 | 188.37 | 188.64 | 188.37 | 188.64 | 188.64 | 2,500 |
| 27 dic 2023 | 187.61 | 188.30 | 187.61 | 188.10 | 188.10 | 2,800 |
| 26 dic 2023 | 187.94 | 188.02 | 187.59 | 187.67 | 187.67 | 13,100 |
| 22 dic 2023 | 187.44 | 187.84 | 187.42 | 187.66 | 187.66 | 1,600 |
| 21 dic 2023 | 186.48 | 187.41 | 186.07 | 187.41 | 187.41 | 6,500 |
| 20 dic 2023 | 186.38 | 187.64 | 185.27 | 185.27 | 185.27 | 5,100 |
| 19 dic 2023 | 186.66 | 187.45 | 186.48 | 187.45 | 187.45 | 5,900 |
| 18 dic 2023 | 185.09 | 186.50 | 185.09 | 186.27 | 186.27 | 2,500 |
| 18 dic 2023 | 2.007 Dividendo | |||||
| 15 dic 2023 | 185.97 | 186.71 | 185.97 | 186.71 | 184.70 | 17,300 |
| 14 dic 2023 | 186.93 | 186.93 | 185.24 | 185.26 | 183.27 | 7,100 |
| 13 dic 2023 | 184.09 | 186.73 | 183.61 | 186.73 | 184.72 | 5,900 |
| 12 dic 2023 | 183.07 | 183.77 | 182.84 | 183.77 | 181.79 | 1,600 |
| 11 dic 2023 | 182.00 | 183.12 | 182.00 | 183.12 | 181.15 | 5,400 |
| 08 dic 2023 | 181.39 | 182.41 | 181.39 | 182.01 | 180.05 | 4,200 |
| 07 dic 2023 | 182.02 | 182.48 | 182.01 | 182.01 | 180.05 | 3,100 |
| 06 dic 2023 | 181.74 | 181.96 | 181.41 | 181.42 | 179.47 | 2,000 |
| 05 dic 2023 | 179.87 | 181.50 | 179.87 | 181.08 | 179.13 | 3,600 |
| *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.