U.S. markets closed

VanEck Short High Yield Muni ETF (SHYD)

Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
22.31+0.05 (+0.20%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202422.3422.3422.2222.3122.3153,485
02 may 202422.2422.3022.0922.2722.2753,100
01 may 202422.2622.2722.1822.2722.2742,400
01 may 20240.049 Dividendo
30 abr 202422.1822.2922.1522.2822.23186,400
29 abr 202422.2022.2322.1522.1822.1380,500
26 abr 202422.1922.2022.1522.1922.1495,200
25 abr 202422.1622.2022.1222.1722.12117,600
24 abr 202422.1622.1822.1122.1722.12170,900
23 abr 202422.1622.1822.1022.1822.1326,500
22 abr 202422.1922.1922.1022.1222.0737,700
19 abr 202422.1822.2022.1122.1922.1426,300
18 abr 202422.1422.1722.1122.1522.1040,700
17 abr 202422.1622.1822.1022.1822.1364,800
16 abr 202422.1622.1722.1022.1122.0628,200
15 abr 202422.1822.1822.1022.1622.1167,100
12 abr 202422.1522.2622.1422.1422.09242,600
11 abr 202422.0822.1622.0722.1222.0772,600
10 abr 202422.1822.2022.0722.0722.0289,300
09 abr 202422.1722.2722.1722.2122.1655,200
08 abr 202422.2122.2322.1622.1622.1181,800
05 abr 202422.2422.2622.1722.1822.1333,900
04 abr 202422.2522.2922.2022.2122.1673,200
03 abr 202422.1922.2722.1922.1922.1498,100
02 abr 202422.3122.3222.2222.2322.1863,000
01 abr 202422.3222.3222.2122.3222.27173,900
01 abr 20240.066 Dividendo
28 mar 202422.3122.4122.3122.4122.29115,200
27 mar 202422.4022.4022.2722.3322.2291,900
26 mar 202422.3322.4222.3222.3522.24371,600
25 mar 202422.3522.4122.3322.3522.24103,300
22 mar 202422.3622.4322.3022.3722.26130,500
21 mar 202422.3722.3922.3022.3822.27133,600
20 mar 202422.3322.3722.3122.3522.2484,900
19 mar 202422.3222.4122.3022.3022.1955,500
18 mar 202422.3722.4122.3122.3322.2294,200
15 mar 202422.3122.3722.2922.3622.2565,600
14 mar 202422.3622.4022.2822.3922.27106,700
13 mar 202422.3422.3622.2722.3322.2251,400
12 mar 202422.3422.3822.2522.2922.1835,500
11 mar 202422.2322.3922.2322.3622.2533,200
08 mar 202422.2922.3322.2622.2622.1595,800
07 mar 202422.3222.3522.2722.3522.2459,200
06 mar 202422.2722.3122.2222.2822.1738,500
05 mar 202422.2822.3222.2122.2222.1190,600
04 mar 202422.2122.3122.1822.2322.1243,000
01 mar 202422.2922.3222.1722.2022.0944,900
01 mar 20240.054 Dividendo
29 feb 202422.3122.3722.2222.3722.2043,900
28 feb 202422.2922.3322.2122.2922.12125,500
27 feb 202422.2022.3422.2022.2822.1171,700
26 feb 202422.2822.3122.2122.2422.0731,300
23 feb 202422.2422.3422.1922.2222.0546,600
22 feb 202422.2922.3422.1422.1621.9938,800
21 feb 202422.2222.3322.1422.2622.0969,000
20 feb 202422.1622.2122.1022.1722.0052,600
16 feb 202422.1722.1722.0422.1321.9625,100
15 feb 202422.0922.3022.0722.1621.99121,300
14 feb 202422.1022.1022.0422.0721.9053,000
13 feb 202422.0222.1422.0022.0321.8656,200
12 feb 202422.0622.1422.0622.1421.97335,300
09 feb 202422.0822.1222.0722.0821.91217,300
08 feb 202422.1422.1422.0622.0921.9284,300
07 feb 202422.1622.1922.0222.1321.96122,100
06 feb 202422.0122.2022.0122.1521.98118,700
05 feb 202422.2022.2022.0022.0321.86124,000
02 feb 202422.2222.2222.1122.2122.04167,100
01 feb 202422.1222.2922.1222.2022.0349,700
01 feb 20240.056 Dividendo
31 ene 202422.0922.5222.0922.1321.9171,700
30 ene 202422.1522.1922.0522.0921.8783,200
29 ene 202422.0822.1322.0522.1321.9199,600
26 ene 202422.0522.0721.9922.0721.8545,400
25 ene 202421.9722.0621.9722.0521.8335,200
24 ene 202422.0522.0521.9621.9821.7649,600
23 ene 202422.0322.0621.9321.9421.7296,100
22 ene 202422.0022.0821.9521.9821.7676,600
19 ene 202422.0122.0821.9222.0021.78106,100
18 ene 202422.1322.1322.0022.0621.8448,900
17 ene 202422.0622.1422.0222.0821.8647,400
16 ene 202422.0922.1722.0922.1021.88116,900
12 ene 202422.2822.3222.2022.2922.0744,600
11 ene 202422.1522.2822.1422.2822.0687,700
10 ene 202422.1822.2422.0822.1721.9560,300
09 ene 202422.1422.2722.0922.2322.0181,800
08 ene 202422.1922.2722.1022.1621.94203,800
05 ene 202422.1722.2222.1422.1421.9254,700
04 ene 202422.1822.2322.1422.1921.9774,300
03 ene 202422.1522.2422.1122.1621.9495,400
02 ene 202422.1122.2122.1122.1821.9689,400
29 dic 202322.1522.2822.1122.1321.91114,700
28 dic 202322.1122.1722.0022.1321.91295,700
27 dic 202322.1122.2022.1122.1621.94167,300
27 dic 20230.06 Dividendo
26 dic 202322.3122.3122.1522.2021.9287,000
22 dic 202322.1322.1922.0822.1321.85138,700
21 dic 202322.1022.1522.0522.0921.81174,100
20 dic 202322.0622.2422.0522.1421.86171,500
19 dic 202322.0422.1822.0322.0821.80131,600
18 dic 202322.1722.1722.0222.1021.82188,500
*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...