Invesco S&P 500 Equal Weight Materials ETF (RTM)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

156.86

+1.49

(+0.96%)

Al cierre: 03:55PM 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	34.81	34.91	34.60	34.78	34.78	34,637
25 abr 2024	34.20	34.49	34.04	34.47	34.47	77,505
24 abr 2024	34.25	34.40	34.09	34.34	34.34	20,978
23 abr 2024	34.21	34.44	34.21	34.29	34.29	20,190
22 abr 2024	34.42	34.73	34.22	34.54	34.54	22,429
19 abr 2024	34.44	34.72	34.44	34.51	34.51	17,012
18 abr 2024	34.54	34.71	34.35	34.46	34.46	28,460
17 abr 2024	34.68	34.72	34.43	34.43	34.43	6,344
16 abr 2024	34.61	34.62	34.39	34.46	34.46	18,271
15 abr 2024	35.24	35.44	34.71	34.79	34.79	30,858
12 abr 2024	35.65	35.65	34.88	34.96	34.96	39,253
11 abr 2024	35.93	35.96	35.64	35.85	35.85	152,830
10 abr 2024	35.84	35.99	35.68	35.92	35.92	57,467
09 abr 2024	36.38	36.50	36.04	36.38	36.38	27,947
08 abr 2024	36.19	36.29	36.13	36.18	36.18	17,392
05 abr 2024	35.87	36.10	35.75	36.08	36.08	29,563
04 abr 2024	36.46	36.55	35.83	35.92	35.92	17,068
03 abr 2024	36.01	36.28	36.01	36.27	36.27	21,053
02 abr 2024	36.27	36.27	35.87	36.01	36.01	36,628
01 abr 2024	36.42	36.42	36.19	36.26	36.26	16,474
28 mar 2024	36.11	36.41	36.11	36.33	36.33	23,943
27 mar 2024	35.57	36.10	35.57	36.10	36.10	21,625
26 mar 2024	35.69	35.73	35.43	35.44	35.44	54,480
25 mar 2024	35.40	35.65	35.40	35.55	35.55	11,416
22 mar 2024	35.74	35.79	35.44	35.44	35.44	25,301
21 mar 2024	35.75	35.84	35.67	35.80	35.80	14,953
20 mar 2024	35.14	35.72	35.14	35.59	35.59	30,519
19 mar 2024	35.10	35.21	35.10	35.21	35.21	25,492
18 mar 2024	35.13	35.38	35.09	35.18	35.18	39,560
18 mar 2024	0.16339 Dividendo
15 mar 2024	34.95	35.29	34.95	35.22	35.06	17,283
14 mar 2024	35.27	35.27	34.88	35.04	34.88	55,078
13 mar 2024	35.03	35.42	35.03	35.29	35.13	6,408
12 mar 2024	35.08	35.08	34.79	35.01	34.85	23,699
11 mar 2024	34.67	35.15	34.63	35.03	34.87	24,534
08 mar 2024	34.87	34.88	34.61	34.61	34.45	21,048
07 mar 2024	34.52	34.94	34.50	34.80	34.64	68,081
06 mar 2024	34.25	34.37	34.18	34.27	34.11	21,763
05 mar 2024	34.10	34.31	33.93	34.01	33.85	21,504
04 mar 2024	34.23	34.50	34.23	34.35	34.19	32,073
01 mar 2024	34.14	34.34	34.07	34.24	34.08	22,606
29 feb 2024	33.74	34.13	33.74	34.06	33.90	182,765
28 feb 2024	33.42	33.72	33.39	33.53	33.37	27,920
27 feb 2024	33.54	33.69	33.44	33.54	33.39	23,106
26 feb 2024	33.46	33.50	33.38	33.42	33.26	82,075
23 feb 2024	33.27	33.63	33.27	33.57	33.41	57,856
22 feb 2024	33.17	33.36	33.09	33.34	33.19	11,541
21 feb 2024	32.86	33.02	32.72	33.02	32.87	12,464
20 feb 2024	33.17	33.17	32.85	32.88	32.73	54,526
16 feb 2024	32.93	33.32	32.93	33.09	32.94	21,860
15 feb 2024	32.48	33.01	32.48	32.88	32.73	12,010
14 feb 2024	32.30	32.37	32.12	32.33	32.18	18,680
13 feb 2024	32.22	32.44	31.81	32.08	31.93	192,516
12 feb 2024	32.39	32.94	32.39	32.74	32.59	26,091
09 feb 2024	32.30	32.40	32.12	32.40	32.24	53,253
08 feb 2024	32.37	32.39	32.13	32.36	32.21	29,816
07 feb 2024	32.11	32.38	32.11	32.35	32.20	13,794
06 feb 2024	31.75	32.02	31.75	31.93	31.78	23,623
05 feb 2024	31.86	31.88	31.64	31.70	31.56	38,248
02 feb 2024	32.32	32.49	32.09	32.36	32.21	18,103
01 feb 2024	32.39	32.70	32.09	32.59	32.44	77,728
31 ene 2024	32.53	32.59	32.03	32.03	31.88	46,145
30 ene 2024	32.35	32.72	32.35	32.57	32.42	13,034
29 ene 2024	32.26	32.45	32.20	32.45	32.30	16,177
26 ene 2024	32.42	32.61	32.36	32.40	32.25	20,874
25 ene 2024	32.17	32.37	32.06	32.37	32.22	15,662
24 ene 2024	32.39	32.42	31.94	31.94	31.79	34,806
23 ene 2024	32.49	32.58	32.29	32.39	32.24	41,979
22 ene 2024	31.98	32.26	31.98	32.26	32.11	49,613
19 ene 2024	32.01	32.10	31.73	32.06	31.91	13,907
18 ene 2024	31.97	32.03	31.76	32.03	31.88	9,978
17 ene 2024	31.99	32.09	31.84	31.92	31.77	20,170
16 ene 2024	32.40	32.40	32.19	32.28	32.13	46,370
12 ene 2024	33.01	33.01	32.59	32.69	32.54	13,435
11 ene 2024	32.96	32.96	32.57	32.76	32.61	28,344
10 ene 2024	32.86	32.91	32.75	32.88	32.73	23,681
09 ene 2024	33.12	33.12	32.85	32.94	32.79	25,495
08 ene 2024	33.05	33.36	32.98	33.36	33.20	17,200
05 ene 2024	32.99	33.40	32.99	33.19	33.04	17,027
04 ene 2024	33.24	33.29	33.09	33.12	32.97	28,560
03 ene 2024	33.37	33.49	33.07	33.27	33.12	30,427
02 ene 2024	33.42	33.83	33.42	33.70	33.55	25,717
29 dic 2023	33.74	33.77	33.59	33.64	33.48	9,818
28 dic 2023	33.89	34.00	33.85	33.85	33.69	9,426
27 dic 2023	33.92	34.01	33.87	33.96	33.81	17,449
26 dic 2023	33.72	34.04	33.72	33.93	33.77	17,245
22 dic 2023	33.62	33.83	33.61	33.72	33.56	31,971
21 dic 2023	33.39	33.54	33.29	33.52	33.37	17,175
20 dic 2023	33.62	33.68	33.14	33.16	33.01	26,290
19 dic 2023	33.56	33.72	33.56	33.70	33.54	25,780
18 dic 2023	33.68	33.68	33.32	33.32	33.17	28,258
18 dic 2023	0.18366 Dividendo
15 dic 2023	33.64	33.79	33.44	33.53	33.19	23,611
14 dic 2023	33.22	33.89	33.22	33.61	33.27	44,663
13 dic 2023	32.10	32.98	32.00	32.91	32.58	64,946
12 dic 2023	32.33	32.33	31.95	32.10	31.78	20,167
11 dic 2023	32.13	32.30	32.10	32.29	31.96	38,249
08 dic 2023	32.09	32.40	32.09	32.17	31.85	23,449
07 dic 2023	31.87	32.14	31.87	32.13	31.81	13,554
06 dic 2023	31.91	32.12	31.76	31.78	31.45	27,924
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Invesco S&P 500 Equal Weight Materials ETF (RTM)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)