U.S. markets closed

Invesco S&P SmallCap 600 Pure Value ETF (RZV)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
105.94-0.12 (-0.11%)
Al cierre: 03:37PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 2024105.86106.04105.86105.94105.944,100
16 may 2024105.67106.20105.67106.06106.0615,400
15 may 2024106.23106.31105.74106.03106.03208,500
14 may 2024106.35106.41105.73106.18106.183,100
13 may 2024104.37105.60104.37104.63104.633,900
10 may 2024102.81103.48102.64103.48103.486,400
09 may 2024103.41103.91102.36103.91103.915,000
08 may 2024101.66103.22101.66103.22103.224,600
07 may 2024103.00103.89103.00103.08103.089,400
06 may 2024103.35103.35103.05103.05103.052,100
03 may 2024102.30102.94101.77102.13102.135,000
02 may 2024100.21101.48100.21101.48101.488,700
01 may 202499.02101.3099.0299.4599.458,000
30 abr 2024100.25100.8099.2999.2999.293,200
29 abr 2024100.55101.55100.55101.55101.557,000
26 abr 2024100.27101.10100.27100.64100.642,700
25 abr 2024100.03100.0999.4399.9899.985,000
24 abr 2024101.42101.90100.79101.67101.6711,200
23 abr 2024100.19102.26100.19102.26102.262,000
22 abr 202499.99100.6899.99100.68100.682,100
19 abr 202499.74100.0199.6799.9099.901,700
18 abr 202497.9599.6697.9598.6898.684,800
17 abr 202498.7498.7497.5498.0898.0813,200
16 abr 202497.5798.3497.5798.2598.254,400
15 abr 2024100.56100.5698.4498.9598.955,000
12 abr 2024101.08101.0899.6799.6799.672,100
11 abr 2024101.88101.95100.55101.74101.746,800
10 abr 2024101.73102.27100.44101.34101.3415,200
09 abr 2024103.74104.54103.74104.44104.444,000
08 abr 2024102.97104.23102.97103.88103.888,900
05 abr 2024102.54103.44102.54103.11103.112,800
04 abr 2024105.51105.65102.76103.15103.1523,300
03 abr 2024103.36104.49103.36104.48104.482,600
02 abr 2024105.23105.23103.52103.93103.932,800
01 abr 2024109.33109.82106.02106.05106.056,700
28 mar 2024107.03107.82107.03107.51107.5110,200
27 mar 2024104.58106.89104.58106.89106.893,900
26 mar 2024104.95104.95103.86103.86103.863,900
25 mar 2024104.04104.44103.89104.10104.104,200
22 mar 2024105.65105.65103.70103.70103.707,400
21 mar 2024104.91105.78104.91105.58105.585,900
20 mar 2024101.88104.62101.88104.44104.447,800
19 mar 2024100.59102.33100.59101.96101.967,700
18 mar 2024102.05102.05101.17101.17101.175,800
18 mar 20240.328 Dividendo
15 mar 2024101.86102.07101.33102.07101.748,000
14 mar 2024102.94103.26100.87101.49101.1622,600
13 mar 2024104.20104.20103.32103.41103.0817,300
12 mar 2024103.21103.40102.67103.15102.826,800
11 mar 2024104.08104.08103.08103.55103.226,600
08 mar 2024104.71104.83103.36103.81103.482,700
07 mar 2024103.33103.54103.10103.25102.925,700
06 mar 2024103.19103.19102.06102.48102.1516,800
05 mar 2024103.44104.21103.20103.33103.0016,600
04 mar 2024104.73104.73103.49103.62103.2976,700
01 mar 2024103.95104.58103.95104.58104.246,900
29 feb 2024104.90104.90103.91104.55104.213,300
28 feb 2024103.43104.34103.41103.44103.1115,700
27 feb 2024104.05104.20103.93104.18103.855,200
26 feb 2024102.30102.76101.79102.28101.958,000
23 feb 2024102.50103.12101.81102.67102.3414,700
22 feb 2024102.80102.80101.76102.46102.138,700
21 feb 2024102.99102.99102.09102.51102.185,900
20 feb 2024103.46103.46102.74103.04102.713,200
16 feb 2024104.17105.34104.17104.40104.065,800
15 feb 2024103.60105.48103.60105.38105.048,600
14 feb 2024102.05102.95101.35102.87102.546,600
13 feb 2024101.82101.8299.92100.49100.1720,800
12 feb 2024101.77105.18101.77104.90104.5628,700
09 feb 2024101.28102.02100.57101.90101.576,000
08 feb 202499.58101.1899.38101.18100.852,500
07 feb 2024101.61101.6199.5499.6699.344,500
06 feb 2024100.41101.58100.41101.22100.8912,600
05 feb 2024101.04101.0499.40100.38100.0614,400
02 feb 2024101.60102.70101.33102.45102.129,300
01 feb 2024101.77103.14100.17103.03102.7023,400
31 ene 2024103.43104.65101.38101.40101.0711,100
30 ene 2024104.23104.44103.82103.94103.6124,400
29 ene 2024104.11104.80102.97104.62104.2822,000
26 ene 2024104.10104.70103.79104.00103.673,800
25 ene 2024103.40103.85102.50103.40103.075,300
24 ene 2024103.91103.91101.90102.12101.793,900
23 ene 2024103.75104.45102.54102.83102.505,200
22 ene 2024100.84103.00100.84102.62102.2922,600
19 ene 202499.75100.1598.49100.1299.805,900
18 ene 202499.2699.2697.7298.9798.6522,400
17 ene 202498.0098.9997.7498.3598.036,100
16 ene 2024100.30100.8499.7699.8299.507,400
12 ene 2024103.53103.70101.48101.48101.1514,700
11 ene 2024101.58102.23101.02102.18101.8521,400
10 ene 2024102.07103.24102.07103.03102.7017,000
09 ene 2024102.89103.14102.46102.46102.138,500
08 ene 2024102.83104.32102.83104.26103.927,300
05 ene 2024102.30104.83102.30103.09102.768,300
04 ene 2024103.46103.46102.74102.79102.469,600
03 ene 2024106.66106.66103.00103.26102.9345,800
02 ene 2024106.32108.55106.32107.15106.8153,800
29 dic 2023108.82108.82107.28107.28106.9410,000
28 dic 2023108.14109.10108.14108.67108.3230,100
27 dic 2023109.05109.23108.20108.55108.2020,000
*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...