Invesco S&P 500 Equal Weight Financials ETF (RYF)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:56PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 61.29 | 61.64 | 61.17 | 61.61 | 61.61 | 6,494 |
| 20 jun 2024 | 60.96 | 61.63 | 60.96 | 61.58 | 61.58 | 6,009 |
| 18 jun 2024 | 60.91 | 61.12 | 60.80 | 61.09 | 61.09 | 14,131 |
| 17 jun 2024 | 59.85 | 60.78 | 59.85 | 60.75 | 60.75 | 8,741 |
| 14 jun 2024 | 59.82 | 60.17 | 59.79 | 60.07 | 60.07 | 144,112 |
| 13 jun 2024 | 60.51 | 60.51 | 60.08 | 60.45 | 60.45 | 39,916 |
| 12 jun 2024 | 60.55 | 61.38 | 60.55 | 60.86 | 60.86 | 58,235 |
| 11 jun 2024 | 60.86 | 60.98 | 60.28 | 60.38 | 60.38 | 14,815 |
| 10 jun 2024 | 60.98 | 61.29 | 60.85 | 61.21 | 61.21 | 3,954 |
| 07 jun 2024 | 61.13 | 61.63 | 61.13 | 61.53 | 61.53 | 20,389 |
| 06 jun 2024 | 61.23 | 61.56 | 61.21 | 61.28 | 61.28 | 9,434 |
| 05 jun 2024 | 61.33 | 61.35 | 60.90 | 61.31 | 61.31 | 16,834 |
| 04 jun 2024 | 61.14 | 61.53 | 61.08 | 61.29 | 61.29 | 4,535 |
| 03 jun 2024 | 62.11 | 62.11 | 61.08 | 61.53 | 61.53 | 5,324 |
| 31 may 2024 | 61.29 | 62.04 | 61.27 | 62.04 | 62.04 | 8,204 |
| 30 may 2024 | 61.10 | 61.29 | 60.81 | 61.18 | 61.18 | 5,689 |
| 29 may 2024 | 60.70 | 60.94 | 60.69 | 60.82 | 60.82 | 5,008 |
| 28 may 2024 | 62.15 | 62.15 | 61.23 | 61.41 | 61.41 | 24,398 |
| 24 may 2024 | 61.95 | 62.22 | 61.83 | 62.16 | 62.16 | 23,454 |
| 23 may 2024 | 62.87 | 62.87 | 61.65 | 61.73 | 61.73 | 52,831 |
| 22 may 2024 | 63.02 | 63.30 | 62.84 | 62.84 | 62.84 | 5,841 |
| 21 may 2024 | 62.88 | 63.22 | 62.88 | 63.22 | 63.22 | 6,607 |
| 20 may 2024 | 63.52 | 63.53 | 62.95 | 62.98 | 62.98 | 4,971 |
| 17 may 2024 | 63.26 | 63.56 | 63.26 | 63.56 | 63.56 | 5,074 |
| 16 may 2024 | 63.35 | 63.40 | 63.25 | 63.37 | 63.37 | 4,573 |
| 15 may 2024 | 63.09 | 63.28 | 63.05 | 63.23 | 63.23 | 3,819 |
| 14 may 2024 | 62.70 | 62.88 | 62.62 | 62.87 | 62.87 | 6,974 |
| 13 may 2024 | 62.85 | 63.01 | 62.45 | 62.49 | 62.49 | 5,836 |
| 10 may 2024 | 62.63 | 62.77 | 62.58 | 62.76 | 62.76 | 5,764 |
| 09 may 2024 | 62.23 | 62.58 | 62.23 | 62.58 | 62.58 | 9,021 |
| 08 may 2024 | 61.82 | 62.27 | 61.82 | 62.22 | 62.22 | 7,015 |
| 07 may 2024 | 62.18 | 62.23 | 61.93 | 62.01 | 62.01 | 8,783 |
| 06 may 2024 | 61.49 | 61.92 | 61.49 | 61.91 | 61.91 | 14,239 |
| 03 may 2024 | 61.31 | 61.32 | 60.97 | 61.14 | 61.14 | 9,322 |
| 02 may 2024 | 61.12 | 61.12 | 60.53 | 60.81 | 60.81 | 5,852 |
| 01 may 2024 | 60.43 | 61.45 | 60.43 | 60.76 | 60.76 | 8,808 |
| 30 abr 2024 | 60.61 | 60.74 | 60.53 | 60.53 | 60.53 | 5,241 |
| 29 abr 2024 | 60.92 | 61.32 | 60.92 | 60.99 | 60.99 | 4,470 |
| 26 abr 2024 | 61.02 | 61.21 | 60.96 | 60.96 | 60.96 | 8,665 |
| 25 abr 2024 | 61.26 | 61.36 | 60.81 | 61.23 | 61.23 | 29,690 |
| 24 abr 2024 | 61.48 | 61.79 | 61.44 | 61.70 | 61.70 | 12,001 |
| 23 abr 2024 | 61.56 | 61.90 | 61.43 | 61.60 | 61.60 | 5,293 |
| 22 abr 2024 | 60.89 | 61.67 | 60.85 | 61.39 | 61.39 | 6,237 |
| 19 abr 2024 | 60.07 | 60.74 | 60.07 | 60.67 | 60.67 | 7,851 |
| 18 abr 2024 | 59.60 | 60.00 | 59.60 | 59.93 | 59.93 | 7,369 |
| 17 abr 2024 | 59.79 | 59.91 | 59.36 | 59.64 | 59.64 | 11,435 |
| 16 abr 2024 | 59.73 | 59.79 | 59.50 | 59.51 | 59.51 | 6,024 |
| 15 abr 2024 | 60.67 | 61.30 | 59.71 | 59.87 | 59.87 | 9,856 |
| 12 abr 2024 | 60.49 | 60.63 | 60.10 | 60.23 | 60.23 | 8,502 |
| 11 abr 2024 | 61.68 | 61.68 | 60.81 | 60.81 | 60.81 | 10,409 |
| 10 abr 2024 | 62.10 | 62.25 | 61.50 | 61.68 | 61.68 | 5,599 |
| 09 abr 2024 | 63.38 | 63.38 | 62.51 | 62.87 | 62.87 | 4,144 |
| 08 abr 2024 | 62.85 | 63.45 | 62.85 | 63.15 | 63.15 | 16,714 |
| 05 abr 2024 | 62.28 | 62.92 | 62.28 | 62.90 | 62.90 | 10,730 |
| 04 abr 2024 | 63.54 | 63.67 | 62.40 | 62.42 | 62.42 | 6,485 |
| 03 abr 2024 | 62.93 | 63.40 | 62.93 | 63.02 | 63.02 | 5,449 |
| 02 abr 2024 | 63.24 | 63.24 | 62.99 | 63.01 | 63.01 | 9,621 |
| 01 abr 2024 | 64.21 | 64.21 | 63.47 | 63.60 | 63.60 | 76,867 |
| 28 mar 2024 | 63.94 | 64.32 | 63.88 | 64.24 | 64.24 | 17,060 |
| 27 mar 2024 | 62.85 | 63.58 | 62.85 | 63.58 | 63.58 | 6,901 |
| 26 mar 2024 | 62.80 | 62.91 | 62.64 | 62.74 | 62.74 | 11,756 |
| 25 mar 2024 | 62.37 | 62.87 | 62.37 | 62.53 | 62.53 | 9,249 |
| 22 mar 2024 | 63.34 | 63.40 | 62.58 | 62.59 | 62.59 | 10,001 |
| 21 mar 2024 | 63.00 | 63.39 | 63.00 | 63.25 | 63.25 | 14,992 |
| 20 mar 2024 | 61.79 | 62.78 | 61.79 | 62.77 | 62.77 | 16,272 |
| 19 mar 2024 | 61.66 | 61.96 | 61.66 | 61.92 | 61.92 | 6,965 |
| 18 mar 2024 | 61.39 | 61.73 | 61.35 | 61.69 | 61.69 | 27,839 |
| 18 mar 2024 | 0.30969 Dividendo | |||||
| 15 mar 2024 | 61.94 | 62.02 | 61.68 | 61.69 | 61.38 | 2,488 |
| 14 mar 2024 | 62.29 | 62.33 | 61.38 | 61.75 | 61.44 | 5,100 |
| 13 mar 2024 | 62.20 | 62.52 | 62.20 | 62.33 | 62.02 | 6,388 |
| 12 mar 2024 | 62.02 | 62.33 | 61.87 | 62.10 | 61.79 | 9,390 |
| 11 mar 2024 | 61.56 | 62.07 | 61.56 | 61.96 | 61.65 | 7,517 |
| 08 mar 2024 | 62.14 | 62.14 | 61.77 | 61.77 | 61.46 | 9,438 |
| 07 mar 2024 | 61.54 | 62.02 | 61.54 | 61.66 | 61.35 | 5,645 |
| 06 mar 2024 | 61.51 | 61.64 | 61.38 | 61.59 | 61.28 | 40,666 |
| 05 mar 2024 | 60.80 | 61.72 | 60.80 | 61.41 | 61.10 | 10,761 |
| 04 mar 2024 | 60.60 | 61.41 | 60.60 | 61.10 | 60.79 | 18,127 |
| 01 mar 2024 | 60.56 | 60.90 | 60.48 | 60.74 | 60.44 | 12,807 |
| 29 feb 2024 | 60.78 | 61.14 | 60.72 | 60.90 | 60.59 | 3,737 |
| 28 feb 2024 | 60.54 | 61.08 | 60.54 | 60.73 | 60.43 | 14,142 |
| 27 feb 2024 | 60.51 | 60.70 | 60.44 | 60.70 | 60.40 | 4,237 |
| 26 feb 2024 | 60.56 | 61.00 | 60.38 | 60.38 | 60.08 | 10,271 |
| 23 feb 2024 | 60.49 | 60.88 | 60.49 | 60.67 | 60.36 | 5,891 |
| 22 feb 2024 | 60.01 | 60.58 | 60.01 | 60.57 | 60.27 | 24,397 |
| 21 feb 2024 | 59.86 | 59.94 | 59.74 | 59.94 | 59.64 | 7,719 |
| 20 feb 2024 | 59.52 | 60.21 | 59.52 | 59.90 | 59.60 | 9,558 |
| 16 feb 2024 | 60.04 | 60.29 | 60.00 | 60.04 | 59.74 | 4,922 |
| 15 feb 2024 | 59.69 | 60.55 | 59.61 | 60.31 | 60.01 | 35,595 |
| 14 feb 2024 | 59.24 | 59.41 | 59.16 | 59.41 | 59.11 | 19,759 |
| 13 feb 2024 | 59.19 | 59.19 | 58.30 | 58.78 | 58.48 | 17,754 |
| 12 feb 2024 | 59.54 | 60.11 | 59.50 | 59.98 | 59.68 | 18,551 |
| 09 feb 2024 | 59.13 | 59.44 | 58.92 | 59.43 | 59.13 | 25,361 |
| 08 feb 2024 | 59.10 | 59.24 | 58.71 | 59.10 | 58.81 | 43,416 |
| 07 feb 2024 | 59.32 | 59.44 | 58.83 | 59.35 | 59.05 | 12,836 |
| 06 feb 2024 | 58.87 | 59.15 | 58.73 | 58.96 | 58.66 | 25,537 |
| 05 feb 2024 | 58.94 | 59.17 | 58.66 | 58.86 | 58.56 | 69,745 |
| 02 feb 2024 | 58.78 | 59.58 | 58.78 | 59.43 | 59.13 | 26,593 |
| 01 feb 2024 | 59.24 | 59.56 | 58.06 | 58.95 | 58.65 | 26,470 |
| 31 ene 2024 | 60.08 | 60.45 | 59.35 | 59.44 | 59.14 | 10,706 |
| *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.