U.S. markets closed

Invesco S&P 500 Equal Weight Health Care ETF (RYH)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
287.06-0.35 (-0.12%)
Al cierre: 03:45PM EDT
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 jun 202430.5830.7130.5430.6030.6030,086
06 jun 202430.5430.7530.4730.6730.67116,413
05 jun 202430.4030.6430.3030.6430.6479,846
04 jun 202430.3530.4230.2230.3830.3851,035
03 jun 202430.2230.5930.1930.4030.4069,533
31 may 202429.9830.2329.9330.2330.2329,138
30 may 202429.8030.0129.6629.9129.9176,415
29 may 202429.9529.9829.8229.9429.9487,420
28 may 202430.4830.5130.0930.1730.17152,651
24 may 202430.5630.6930.5330.5730.5751,833
23 may 202430.9130.9130.4930.5430.5442,047
22 may 202430.7931.1030.7930.9730.9754,557
21 may 202431.0331.0530.8630.9230.9271,935
20 may 202431.0831.1431.0231.0231.0257,683
17 may 202431.0731.1530.9431.1131.1138,829
16 may 202431.0331.1630.9731.0831.0838,726
15 may 202430.9231.1430.8731.1131.1155,823
14 may 202430.6430.8330.5730.7930.7939,721
13 may 202430.6930.7530.5130.5430.5432,278
10 may 202430.4530.7130.4530.5730.5741,955
09 may 202430.1030.4430.0930.4230.4257,385
08 may 202430.1830.1830.0330.0830.0838,672
07 may 202430.1230.2730.1130.2530.25114,201
06 may 202430.0930.1029.9130.0130.0177,302
03 may 202430.1330.1429.8830.0030.0038,741
02 may 202430.0430.0429.6429.8729.8739,071
01 may 202429.6230.1329.5729.8529.8554,996
30 abr 202429.9229.9829.7229.7229.7254,353
29 abr 202429.8530.1329.7930.0330.0344,540
26 abr 202429.7029.9029.5729.8329.8367,927
25 abr 202429.9630.0029.6129.7129.7131,807
24 abr 202430.1230.1629.9330.0430.0458,379
23 abr 202429.7730.1329.7730.0430.0425,896
22 abr 202429.4829.7629.4029.5729.5788,228
19 abr 202429.3729.4729.3229.4329.43123,561
18 abr 202429.3929.4529.2329.3029.3079,966
17 abr 202429.6729.6729.3729.3829.3848,309
16 abr 202429.8629.8629.5829.6029.60179,248
15 abr 202430.1930.2229.7229.7829.7845,229
12 abr 202430.3030.3029.8429.9429.94118,535
11 abr 202430.7130.7130.3930.4730.4770,148
10 abr 202430.6530.7430.5230.6230.6235,756
09 abr 202430.8331.0630.8331.0631.0640,739
08 abr 202430.7830.8830.6830.7530.7562,182
05 abr 202430.5830.8930.5630.7830.7850,861
04 abr 202431.1031.1930.5130.5430.5464,759
03 abr 202430.8831.0530.8130.8730.8766,057
02 abr 202431.1531.2430.8030.9430.9467,063
01 abr 202431.8331.8331.3831.4831.4866,509
28 mar 202431.8331.9031.7831.7931.7966,248
27 mar 202431.5531.8031.5331.7831.7851,672
26 mar 202431.3331.4031.2831.2831.2880,547
25 mar 202431.4131.5131.2531.3131.3163,367
22 mar 202431.5631.5631.2831.3931.3963,042
21 mar 202431.4631.6031.4631.4731.4799,222
20 mar 202431.3131.4031.2031.3731.3744,953
19 mar 202431.1731.4531.1731.4331.4345,049
18 mar 202431.2531.3931.1431.2231.2274,877
18 mar 20240.04585 Dividendo
15 mar 202431.1231.2731.0531.2231.1751,191
14 mar 202431.4931.5331.0831.3231.2763,924
13 mar 202431.6831.8331.4731.5531.5036,252
12 mar 202431.6031.7231.5331.6931.64105,764
11 mar 202431.5531.7431.4731.6431.5975,708
08 mar 202431.6731.8031.6131.6231.5757,354
07 mar 202431.4831.6831.4631.6231.5754,563
06 mar 202431.1731.3931.0631.2831.2349,349
05 mar 202431.2831.3430.9431.0130.9694,739
04 mar 202431.1231.2831.1231.2231.1796,594
01 mar 202430.8931.2230.7531.1931.14231,611
29 feb 202431.1331.1330.8330.8630.8155,876
28 feb 202431.1531.2430.9831.0831.03113,075
27 feb 202431.1531.2531.0731.1931.15119,285
26 feb 202431.3431.4531.1731.1731.1246,939
23 feb 202431.3231.4931.3231.3731.32188,530
22 feb 202431.0031.3630.9031.2631.2170,151
21 feb 202430.7630.9730.6930.9730.9241,801
20 feb 202430.7631.0030.7630.8730.82126,693
16 feb 202430.9231.1330.7830.8430.7950,911
15 feb 202430.6430.9130.6430.8730.8233,667
14 feb 202430.4230.6130.3730.5930.5546,969
13 feb 202430.3430.5830.0330.2230.1888,742
12 feb 202430.4730.7330.4230.7330.6878,931
09 feb 202430.5730.6330.4030.5430.5060,363
08 feb 202430.5530.6230.3730.5730.53147,044
07 feb 202430.8330.8530.6230.6630.61152,428
06 feb 202430.4230.8130.3230.7430.69280,814
05 feb 202430.2930.4230.2530.2830.24190,611
02 feb 202430.3430.4630.1530.3030.2680,194
01 feb 202430.1730.4729.9730.4730.4349,805
31 ene 202430.3730.4830.0730.0730.0351,987
30 ene 202430.1830.2930.1130.2030.16146,761
29 ene 202429.8730.2529.8730.2430.2064,721
26 ene 202429.9830.1129.8929.9429.9059,156
25 ene 202429.7629.8229.5229.8029.76144,860
24 ene 202430.1030.1629.6529.6629.6274,950
23 ene 202430.1130.1829.7929.9729.93133,074
22 ene 202429.9430.2029.9430.0530.01146,754
19 ene 202429.8629.9329.6629.8729.8371,192
18 ene 202429.6529.8629.5029.8529.8191,894
*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...