U.S. markets open in 5 hours 5 minutes

SPDR Portfolio Developed World ex-US ETF (SPDW)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
35.08+0.03 (+0.09%)
Al cierre: 04:00PM EDT
35.08 0.00 (0.00%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202435.0735.2134.9435.0835.085,488,400
27 jun 202435.0635.1634.9835.0535.053,832,200
26 jun 202434.9235.0434.8635.0135.013,677,600
25 jun 202435.1035.2535.0135.2135.212,967,600
24 jun 202435.1335.2935.0735.1535.154,316,900
24 jun 20240.618 Dividendo
21 jun 202435.4535.5135.3635.4734.851,511,900
20 jun 202435.6535.7635.5935.7035.082,191,700
18 jun 202435.5635.7335.5635.7135.092,321,000
17 jun 202435.3535.5835.2435.5734.951,894,100
14 jun 202435.4035.4835.2435.4434.822,850,800
13 jun 202436.0336.0835.6535.7935.172,631,900
12 jun 202436.4736.5536.2336.2935.662,304,700
11 jun 202435.8736.0135.6835.8735.259,186,300
10 jun 202436.0536.2935.9836.2635.631,271,100
07 jun 202436.3636.4236.1736.2135.582,465,900
06 jun 202436.5336.6436.4936.6436.001,663,700
05 jun 202436.4336.5336.2636.5335.892,220,000
04 jun 202436.2736.3536.1336.3035.672,002,900
03 jun 202436.4336.4936.2236.3935.761,762,200
31 may 202436.1836.3135.9836.2935.662,501,000
30 may 202435.8836.0435.7135.9635.331,384,100
29 may 202435.7835.8335.6435.6635.042,130,700
28 may 202436.4236.4536.1736.2835.652,346,400
24 may 202436.1236.3036.1036.2535.623,043,500
23 may 202436.4136.4635.8635.9535.321,539,000
22 may 202436.2536.2936.0536.1535.522,502,200
21 may 202436.4136.5236.4036.4935.851,741,100
20 may 202436.5736.6636.5436.5735.931,568,700
17 may 202436.4136.5436.3536.5335.892,116,700
16 may 202436.5536.5636.4036.4235.792,028,600
15 may 202436.3936.6036.3236.5935.951,797,500
14 may 202436.1136.2336.0336.2235.592,734,200
13 may 202436.0036.0835.9335.9835.352,393,700
10 may 202436.0536.1035.9435.9735.3411,729,600
09 may 202435.6735.9435.6735.9335.302,366,500
08 may 202435.5635.7035.5335.7035.082,218,300
07 may 202435.7935.8535.6935.7535.131,446,900
06 may 202435.6035.7335.5935.7035.081,978,900
03 may 202435.4935.5635.2335.4334.812,251,100
02 may 202434.9635.1634.7735.0934.482,247,500
01 may 202434.6535.0234.5034.6034.002,813,400
30 abr 202434.9935.0834.6434.6534.052,216,600
29 abr 202435.1135.2035.0235.1434.537,144,900
26 abr 202434.8435.0234.8334.9734.363,885,700
25 abr 202434.3634.7634.2734.7134.117,518,200
24 abr 202434.9734.9934.7234.8534.243,098,200
23 abr 202434.6835.0034.6634.9534.344,843,500
22 abr 202434.4134.7134.3434.5933.993,125,300
19 abr 202434.2034.3334.1034.2033.604,774,400
18 abr 202434.2734.4334.1434.2033.604,548,400
17 abr 202434.3934.4234.0734.2333.633,904,300
16 abr 202434.2734.3834.1034.2133.616,022,200
15 abr 202435.0635.1134.5034.5633.963,100,400
12 abr 202434.9835.0934.6534.7134.113,893,700
11 abr 202435.3135.3534.9335.2934.683,292,000
10 abr 202435.1935.3335.0435.1834.574,076,300
09 abr 202435.8135.8835.5335.7135.093,418,400
08 abr 202435.7135.7635.6335.6935.071,638,700
05 abr 202435.3435.6035.2835.5334.912,610,400
04 abr 202435.9135.9435.3635.4034.783,294,300
03 abr 202435.4035.7235.4035.6635.042,167,900
02 abr 202435.4535.4735.3535.4734.853,321,200
01 abr 202435.9035.9035.5935.6835.062,539,700
28 mar 202435.8035.8935.7935.8435.222,466,300
27 mar 202435.7635.9135.7035.9035.272,565,200
26 mar 202435.8335.8335.6735.6835.064,989,200
25 mar 202435.6135.7635.6135.6535.032,235,000
22 mar 202435.8035.8135.6635.7035.083,040,300
21 mar 202435.8835.9335.8035.8035.182,941,100
20 mar 202435.4035.8335.3535.8035.183,220,700
19 mar 202435.3135.4935.2535.4134.792,737,400
18 mar 202435.4535.4635.3135.3634.743,528,500
15 mar 202435.3635.4435.2335.3434.723,427,900
14 mar 202435.6435.6435.2135.3534.733,805,700
13 mar 202435.5635.6935.5535.6034.982,582,500
12 mar 202435.4035.6035.2535.6034.983,195,700
11 mar 202435.2635.3535.1635.3334.713,493,500
08 mar 202435.6935.8035.4635.5234.904,588,300
07 mar 202435.4535.6635.4335.6134.993,024,900
06 mar 202435.1835.3335.1335.2234.614,028,100
05 mar 202434.9135.0134.7034.7934.182,816,400
04 mar 202434.8734.9634.8334.8834.272,956,200
01 mar 202434.7734.9934.6534.9734.362,806,700
29 feb 202434.7134.7734.4734.6334.032,680,100
28 feb 202434.5334.6034.4934.5433.942,396,900
27 feb 202434.6634.7534.6534.7334.121,909,200
26 feb 202434.7134.7434.6034.6834.088,519,700
23 feb 202434.7034.7834.6634.7434.132,180,300
22 feb 202434.5634.7034.5334.6734.073,101,700
21 feb 202434.2134.3234.1534.3133.714,846,700
20 feb 202434.3534.3934.2034.2933.693,458,800
16 feb 202434.1334.3334.0634.1833.583,505,400
15 feb 202433.8834.1433.8834.1433.553,528,200
14 feb 202433.5633.7733.5433.7633.173,540,600
13 feb 202433.5333.5833.2233.3632.784,118,200
12 feb 202433.8634.0533.8333.9533.363,160,100
09 feb 202433.7233.8733.6633.8633.272,763,300
08 feb 202433.7133.7533.6133.7333.142,784,100
07 feb 202433.8033.8333.7133.7933.203,008,300
*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...