Invesco S&P 500 Equal Weight Health Care ETF (RYH)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:45PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 30.64 | 30.83 | 30.57 | 30.79 | 30.79 | 39,721 |
| 13 may 2024 | 30.69 | 30.75 | 30.51 | 30.54 | 30.54 | 32,278 |
| 10 may 2024 | 30.45 | 30.71 | 30.45 | 30.57 | 30.57 | 41,955 |
| 09 may 2024 | 30.10 | 30.44 | 30.09 | 30.42 | 30.42 | 57,385 |
| 08 may 2024 | 30.18 | 30.18 | 30.03 | 30.08 | 30.08 | 38,672 |
| 07 may 2024 | 30.12 | 30.27 | 30.11 | 30.25 | 30.25 | 114,201 |
| 06 may 2024 | 30.09 | 30.10 | 29.91 | 30.01 | 30.01 | 77,302 |
| 03 may 2024 | 30.13 | 30.14 | 29.88 | 30.00 | 30.00 | 38,741 |
| 02 may 2024 | 30.04 | 30.04 | 29.64 | 29.87 | 29.87 | 39,071 |
| 01 may 2024 | 29.62 | 30.13 | 29.57 | 29.85 | 29.85 | 54,996 |
| 30 abr 2024 | 29.92 | 29.98 | 29.72 | 29.72 | 29.72 | 54,353 |
| 29 abr 2024 | 29.85 | 30.13 | 29.79 | 30.03 | 30.03 | 44,540 |
| 26 abr 2024 | 29.70 | 29.90 | 29.57 | 29.83 | 29.83 | 67,927 |
| 25 abr 2024 | 29.96 | 30.00 | 29.61 | 29.71 | 29.71 | 31,807 |
| 24 abr 2024 | 30.12 | 30.16 | 29.93 | 30.04 | 30.04 | 58,379 |
| 23 abr 2024 | 29.77 | 30.13 | 29.77 | 30.04 | 30.04 | 25,896 |
| 22 abr 2024 | 29.48 | 29.76 | 29.40 | 29.57 | 29.57 | 88,228 |
| 19 abr 2024 | 29.37 | 29.47 | 29.32 | 29.43 | 29.43 | 123,561 |
| 18 abr 2024 | 29.39 | 29.45 | 29.23 | 29.30 | 29.30 | 79,966 |
| 17 abr 2024 | 29.67 | 29.67 | 29.37 | 29.38 | 29.38 | 48,309 |
| 16 abr 2024 | 29.86 | 29.86 | 29.58 | 29.60 | 29.60 | 179,248 |
| 15 abr 2024 | 30.19 | 30.22 | 29.72 | 29.78 | 29.78 | 45,229 |
| 12 abr 2024 | 30.30 | 30.30 | 29.84 | 29.94 | 29.94 | 118,535 |
| 11 abr 2024 | 30.71 | 30.71 | 30.39 | 30.47 | 30.47 | 70,148 |
| 10 abr 2024 | 30.65 | 30.74 | 30.52 | 30.62 | 30.62 | 35,756 |
| 09 abr 2024 | 30.83 | 31.06 | 30.83 | 31.06 | 31.06 | 40,739 |
| 08 abr 2024 | 30.78 | 30.88 | 30.68 | 30.75 | 30.75 | 62,182 |
| 05 abr 2024 | 30.58 | 30.89 | 30.56 | 30.78 | 30.78 | 50,861 |
| 04 abr 2024 | 31.10 | 31.19 | 30.51 | 30.54 | 30.54 | 64,759 |
| 03 abr 2024 | 30.88 | 31.05 | 30.81 | 30.87 | 30.87 | 66,057 |
| 02 abr 2024 | 31.15 | 31.24 | 30.80 | 30.94 | 30.94 | 67,063 |
| 01 abr 2024 | 31.83 | 31.83 | 31.38 | 31.48 | 31.48 | 66,509 |
| 28 mar 2024 | 31.83 | 31.90 | 31.78 | 31.79 | 31.79 | 66,248 |
| 27 mar 2024 | 31.55 | 31.80 | 31.53 | 31.78 | 31.78 | 51,672 |
| 26 mar 2024 | 31.33 | 31.40 | 31.28 | 31.28 | 31.28 | 80,547 |
| 25 mar 2024 | 31.41 | 31.51 | 31.25 | 31.31 | 31.31 | 63,367 |
| 22 mar 2024 | 31.56 | 31.56 | 31.28 | 31.39 | 31.39 | 63,042 |
| 21 mar 2024 | 31.46 | 31.60 | 31.46 | 31.47 | 31.47 | 99,222 |
| 20 mar 2024 | 31.31 | 31.40 | 31.20 | 31.37 | 31.37 | 44,953 |
| 19 mar 2024 | 31.17 | 31.45 | 31.17 | 31.43 | 31.43 | 45,049 |
| 18 mar 2024 | 31.25 | 31.39 | 31.14 | 31.22 | 31.22 | 74,877 |
| 18 mar 2024 | 0.04585 Dividendo | |||||
| 15 mar 2024 | 31.12 | 31.27 | 31.05 | 31.22 | 31.17 | 51,191 |
| 14 mar 2024 | 31.49 | 31.53 | 31.08 | 31.32 | 31.27 | 63,924 |
| 13 mar 2024 | 31.68 | 31.83 | 31.47 | 31.55 | 31.50 | 36,252 |
| 12 mar 2024 | 31.60 | 31.72 | 31.53 | 31.69 | 31.64 | 105,764 |
| 11 mar 2024 | 31.55 | 31.74 | 31.47 | 31.64 | 31.59 | 75,708 |
| 08 mar 2024 | 31.67 | 31.80 | 31.61 | 31.62 | 31.57 | 57,354 |
| 07 mar 2024 | 31.48 | 31.68 | 31.46 | 31.62 | 31.57 | 54,563 |
| 06 mar 2024 | 31.17 | 31.39 | 31.06 | 31.28 | 31.23 | 49,349 |
| 05 mar 2024 | 31.28 | 31.34 | 30.94 | 31.01 | 30.96 | 94,739 |
| 04 mar 2024 | 31.12 | 31.28 | 31.12 | 31.22 | 31.17 | 96,594 |
| 01 mar 2024 | 30.89 | 31.22 | 30.75 | 31.19 | 31.14 | 231,611 |
| 29 feb 2024 | 31.13 | 31.13 | 30.83 | 30.86 | 30.81 | 55,876 |
| 28 feb 2024 | 31.15 | 31.24 | 30.98 | 31.08 | 31.03 | 113,075 |
| 27 feb 2024 | 31.15 | 31.25 | 31.07 | 31.19 | 31.15 | 119,285 |
| 26 feb 2024 | 31.34 | 31.45 | 31.17 | 31.17 | 31.12 | 46,939 |
| 23 feb 2024 | 31.32 | 31.49 | 31.32 | 31.37 | 31.32 | 188,530 |
| 22 feb 2024 | 31.00 | 31.36 | 30.90 | 31.26 | 31.21 | 70,151 |
| 21 feb 2024 | 30.76 | 30.97 | 30.69 | 30.97 | 30.92 | 41,801 |
| 20 feb 2024 | 30.76 | 31.00 | 30.76 | 30.87 | 30.82 | 126,693 |
| 16 feb 2024 | 30.92 | 31.13 | 30.78 | 30.84 | 30.79 | 50,911 |
| 15 feb 2024 | 30.64 | 30.91 | 30.64 | 30.87 | 30.82 | 33,667 |
| 14 feb 2024 | 30.42 | 30.61 | 30.37 | 30.59 | 30.55 | 46,969 |
| 13 feb 2024 | 30.34 | 30.58 | 30.03 | 30.22 | 30.18 | 88,742 |
| 12 feb 2024 | 30.47 | 30.73 | 30.42 | 30.73 | 30.68 | 78,931 |
| 09 feb 2024 | 30.57 | 30.63 | 30.40 | 30.54 | 30.50 | 60,363 |
| 08 feb 2024 | 30.55 | 30.62 | 30.37 | 30.57 | 30.53 | 147,044 |
| 07 feb 2024 | 30.83 | 30.85 | 30.62 | 30.66 | 30.61 | 152,428 |
| 06 feb 2024 | 30.42 | 30.81 | 30.32 | 30.74 | 30.69 | 280,814 |
| 05 feb 2024 | 30.29 | 30.42 | 30.25 | 30.28 | 30.24 | 190,611 |
| 02 feb 2024 | 30.34 | 30.46 | 30.15 | 30.30 | 30.26 | 80,194 |
| 01 feb 2024 | 30.17 | 30.47 | 29.97 | 30.47 | 30.43 | 49,805 |
| 31 ene 2024 | 30.37 | 30.48 | 30.07 | 30.07 | 30.03 | 51,987 |
| 30 ene 2024 | 30.18 | 30.29 | 30.11 | 30.20 | 30.16 | 146,761 |
| 29 ene 2024 | 29.87 | 30.25 | 29.87 | 30.24 | 30.20 | 64,721 |
| 26 ene 2024 | 29.98 | 30.11 | 29.89 | 29.94 | 29.90 | 59,156 |
| 25 ene 2024 | 29.76 | 29.82 | 29.52 | 29.80 | 29.76 | 144,860 |
| 24 ene 2024 | 30.10 | 30.16 | 29.65 | 29.66 | 29.62 | 74,950 |
| 23 ene 2024 | 30.11 | 30.18 | 29.79 | 29.97 | 29.93 | 133,074 |
| 22 ene 2024 | 29.94 | 30.20 | 29.94 | 30.05 | 30.01 | 146,754 |
| 19 ene 2024 | 29.86 | 29.93 | 29.66 | 29.87 | 29.83 | 71,192 |
| 18 ene 2024 | 29.65 | 29.86 | 29.50 | 29.85 | 29.81 | 91,894 |
| 17 ene 2024 | 29.78 | 30.23 | 29.61 | 29.75 | 29.71 | 139,073 |
| 16 ene 2024 | 29.99 | 29.99 | 29.85 | 29.92 | 29.88 | 294,242 |
| 12 ene 2024 | 30.34 | 30.44 | 30.09 | 30.12 | 30.08 | 133,800 |
| 11 ene 2024 | 30.31 | 30.37 | 30.10 | 30.27 | 30.23 | 211,764 |
| 10 ene 2024 | 30.21 | 30.40 | 30.03 | 30.38 | 30.34 | 144,364 |
| 09 ene 2024 | 30.11 | 30.55 | 30.11 | 30.23 | 30.19 | 213,172 |
| 08 ene 2024 | 29.82 | 30.25 | 29.82 | 30.25 | 30.21 | 106,389 |
| 05 ene 2024 | 29.73 | 30.04 | 29.61 | 29.87 | 29.83 | 111,996 |
| 04 ene 2024 | 29.60 | 29.90 | 29.60 | 29.83 | 29.79 | 163,801 |
| 03 ene 2024 | 30.11 | 30.11 | 29.61 | 29.61 | 29.57 | 143,621 |
| 02 ene 2024 | 29.65 | 30.29 | 29.63 | 30.18 | 30.14 | 127,041 |
| 29 dic 2023 | 29.78 | 29.89 | 29.68 | 29.78 | 29.74 | 75,104 |
| 28 dic 2023 | 29.80 | 29.98 | 29.80 | 29.85 | 29.81 | 98,725 |
| 27 dic 2023 | 29.71 | 29.81 | 29.69 | 29.81 | 29.77 | 80,320 |
| 26 dic 2023 | 29.60 | 29.81 | 29.50 | 29.74 | 29.70 | 90,447 |
| 22 dic 2023 | 29.50 | 29.70 | 29.44 | 29.59 | 29.55 | 121,680 |
| 21 dic 2023 | 29.16 | 29.46 | 29.16 | 29.42 | 29.38 | 103,134 |
| *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.