U.S. markets closed
F S&P 500
5,346.00 +0.75 (+0.01%) F Dow Jones
40,006.00 0.00 (0.00%) F Nasdaq
18,810.00 +10.75 (+0.06%) E-mini Russell 2000 Index Futur
2,107.30 +0.20 (+0.01%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,423.60 -2.30 (-0.09%)
First Trust NASDAQ Technology Dividend Index Fund (TDIV)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 72.51 | 72.97 | 72.50 | 72.89 | 72.89 | 56,000 |
| 20 may 2024 | 72.05 | 72.85 | 72.05 | 72.75 | 72.75 | 42,700 |
| 17 may 2024 | 72.16 | 72.22 | 71.74 | 72.06 | 72.06 | 40,000 |
| 16 may 2024 | 72.37 | 72.49 | 72.08 | 72.12 | 72.12 | 112,400 |
| 15 may 2024 | 71.65 | 72.44 | 71.55 | 72.42 | 72.42 | 73,300 |
| 14 may 2024 | 70.08 | 71.17 | 70.08 | 71.13 | 71.13 | 79,000 |
| 13 may 2024 | 70.26 | 70.26 | 70.00 | 70.09 | 70.09 | 57,600 |
| 10 may 2024 | 69.59 | 70.02 | 69.59 | 69.84 | 69.84 | 65,800 |
| 09 may 2024 | 69.31 | 69.32 | 69.00 | 69.31 | 69.31 | 66,600 |
| 08 may 2024 | 68.42 | 69.28 | 68.42 | 69.22 | 69.22 | 47,900 |
| 07 may 2024 | 69.12 | 69.18 | 68.77 | 68.77 | 68.77 | 54,500 |
| 06 may 2024 | 68.32 | 68.90 | 68.32 | 68.90 | 68.90 | 100,900 |
| 03 may 2024 | 68.02 | 68.19 | 67.86 | 68.06 | 68.06 | 52,400 |
| 02 may 2024 | 67.03 | 67.03 | 66.07 | 66.89 | 66.89 | 69,500 |
| 01 may 2024 | 66.65 | 67.40 | 66.08 | 66.08 | 66.08 | 125,000 |
| 30 abr 2024 | 67.79 | 68.07 | 66.93 | 66.94 | 66.94 | 48,200 |
| 29 abr 2024 | 67.71 | 68.02 | 67.71 | 68.01 | 68.01 | 42,300 |
| 26 abr 2024 | 67.23 | 67.85 | 67.21 | 67.58 | 67.58 | 53,400 |
| 25 abr 2024 | 66.39 | 67.13 | 66.25 | 66.91 | 66.91 | 58,200 |
| 24 abr 2024 | 67.48 | 67.60 | 66.86 | 67.28 | 67.28 | 77,500 |
| 23 abr 2024 | 66.08 | 66.83 | 65.99 | 66.62 | 66.62 | 72,900 |
| 22 abr 2024 | 65.60 | 66.16 | 65.19 | 65.80 | 65.80 | 116,200 |
| 19 abr 2024 | 65.80 | 66.10 | 65.07 | 65.21 | 65.21 | 116,900 |
| 18 abr 2024 | 66.50 | 66.69 | 65.92 | 65.97 | 65.97 | 100,300 |
| 17 abr 2024 | 67.76 | 67.84 | 66.65 | 66.68 | 66.68 | 73,700 |
| 16 abr 2024 | 67.58 | 67.79 | 67.26 | 67.44 | 67.44 | 66,300 |
| 15 abr 2024 | 68.85 | 68.97 | 67.18 | 67.41 | 67.41 | 77,300 |
| 12 abr 2024 | 68.85 | 69.00 | 68.07 | 68.15 | 68.15 | 154,900 |
| 11 abr 2024 | 68.99 | 69.71 | 68.55 | 69.60 | 69.60 | 88,000 |
| 10 abr 2024 | 69.04 | 69.11 | 68.43 | 68.67 | 68.67 | 83,900 |
| 09 abr 2024 | 69.63 | 69.83 | 69.03 | 69.83 | 69.83 | 64,400 |
| 08 abr 2024 | 69.27 | 69.51 | 69.16 | 69.26 | 69.26 | 47,600 |
| 05 abr 2024 | 68.79 | 69.49 | 68.68 | 69.12 | 69.12 | 113,300 |
| 04 abr 2024 | 70.27 | 70.58 | 68.72 | 68.73 | 68.73 | 100,800 |
| 03 abr 2024 | 68.80 | 69.85 | 68.80 | 69.69 | 69.69 | 148,100 |
| 02 abr 2024 | 69.28 | 69.28 | 68.76 | 69.15 | 69.15 | 68,200 |
| 01 abr 2024 | 69.69 | 70.12 | 69.55 | 69.79 | 69.79 | 88,300 |
| 28 mar 2024 | 69.65 | 69.80 | 69.56 | 69.67 | 69.67 | 534,800 |
| 27 mar 2024 | 69.30 | 69.61 | 69.03 | 69.61 | 69.61 | 152,100 |
| 26 mar 2024 | 69.53 | 69.57 | 68.93 | 68.96 | 68.96 | 72,600 |
| 25 mar 2024 | 69.15 | 69.41 | 69.10 | 69.17 | 69.17 | 46,900 |
| 22 mar 2024 | 69.85 | 69.87 | 69.52 | 69.58 | 69.58 | 60,500 |
| 21 mar 2024 | 70.02 | 70.46 | 69.80 | 69.82 | 69.82 | 75,000 |
| 21 mar 2024 | 0.191 Dividendo | |||||
| 20 mar 2024 | 68.66 | 69.47 | 68.45 | 69.45 | 69.26 | 68,000 |
| 19 mar 2024 | 68.30 | 68.64 | 67.96 | 68.48 | 68.29 | 58,200 |
| 18 mar 2024 | 69.19 | 69.19 | 68.50 | 68.50 | 68.31 | 60,800 |
| 15 mar 2024 | 68.64 | 68.90 | 68.43 | 68.58 | 68.39 | 59,100 |
| 14 mar 2024 | 69.91 | 69.91 | 68.66 | 69.17 | 68.98 | 84,600 |
| 13 mar 2024 | 70.09 | 70.09 | 69.46 | 69.60 | 69.41 | 93,900 |
| 12 mar 2024 | 70.18 | 70.46 | 69.81 | 70.37 | 70.18 | 97,500 |
| 11 mar 2024 | 69.21 | 69.58 | 68.99 | 69.54 | 69.35 | 75,000 |
| 08 mar 2024 | 71.07 | 71.07 | 69.71 | 69.75 | 69.56 | 76,800 |
| 07 mar 2024 | 70.49 | 71.17 | 70.43 | 70.93 | 70.73 | 73,600 |
| 06 mar 2024 | 69.81 | 70.50 | 69.59 | 69.82 | 69.63 | 81,100 |
| 05 mar 2024 | 69.93 | 69.93 | 68.66 | 69.00 | 68.81 | 98,500 |
| 04 mar 2024 | 70.21 | 70.59 | 70.03 | 70.26 | 70.07 | 57,400 |
| 01 mar 2024 | 68.57 | 70.08 | 68.57 | 69.98 | 69.79 | 70,700 |
| 29 feb 2024 | 67.90 | 68.17 | 67.54 | 68.02 | 67.83 | 121,400 |
| 28 feb 2024 | 67.52 | 67.60 | 67.28 | 67.44 | 67.25 | 67,200 |
| 27 feb 2024 | 67.83 | 67.96 | 67.64 | 67.82 | 67.63 | 68,700 |
| 26 feb 2024 | 67.77 | 67.95 | 67.70 | 67.72 | 67.53 | 57,000 |
| 23 feb 2024 | 67.99 | 68.01 | 67.50 | 67.60 | 67.41 | 92,100 |
| 22 feb 2024 | 67.31 | 67.88 | 67.22 | 67.69 | 67.50 | 82,300 |
| 21 feb 2024 | 65.92 | 66.28 | 65.68 | 66.27 | 66.09 | 58,200 |
| 20 feb 2024 | 66.30 | 66.42 | 65.89 | 66.30 | 66.12 | 74,900 |
| 16 feb 2024 | 67.19 | 67.32 | 66.62 | 66.68 | 66.50 | 103,700 |
| 15 feb 2024 | 66.87 | 67.21 | 66.78 | 67.07 | 66.89 | 65,300 |
| 14 feb 2024 | 66.36 | 66.62 | 66.05 | 66.54 | 66.36 | 143,600 |
| 13 feb 2024 | 65.92 | 66.08 | 65.33 | 65.85 | 65.67 | 103,500 |
| 12 feb 2024 | 67.35 | 67.71 | 67.14 | 67.19 | 67.01 | 94,400 |
| 09 feb 2024 | 66.66 | 67.36 | 66.66 | 67.31 | 67.12 | 76,100 |
| 08 feb 2024 | 66.28 | 66.67 | 66.13 | 66.51 | 66.33 | 103,600 |
| 07 feb 2024 | 66.09 | 66.17 | 65.69 | 66.14 | 65.96 | 127,600 |
| 06 feb 2024 | 66.18 | 66.18 | 65.49 | 65.73 | 65.55 | 93,900 |
| 05 feb 2024 | 66.06 | 66.13 | 65.46 | 65.91 | 65.73 | 85,300 |
| 02 feb 2024 | 65.77 | 66.20 | 65.54 | 66.02 | 65.84 | 129,200 |
| 01 feb 2024 | 65.72 | 66.08 | 65.43 | 66.01 | 65.83 | 114,300 |
| 31 ene 2024 | 66.28 | 66.51 | 65.60 | 65.66 | 65.48 | 107,700 |
| 30 ene 2024 | 67.00 | 67.04 | 66.52 | 66.64 | 66.46 | 75,500 |
| 29 ene 2024 | 66.65 | 67.07 | 66.52 | 67.02 | 66.84 | 89,500 |
| 26 ene 2024 | 67.08 | 67.27 | 66.58 | 66.72 | 66.54 | 92,500 |
| 25 ene 2024 | 67.80 | 68.10 | 67.27 | 67.42 | 67.23 | 169,200 |
| 24 ene 2024 | 67.03 | 67.39 | 66.80 | 66.86 | 66.68 | 98,100 |
| 23 ene 2024 | 66.24 | 66.66 | 66.16 | 66.64 | 66.46 | 116,400 |
| 22 ene 2024 | 66.11 | 66.55 | 66.03 | 66.24 | 66.06 | 83,800 |
| 19 ene 2024 | 64.66 | 65.96 | 64.66 | 65.88 | 65.70 | 156,500 |
| 18 ene 2024 | 63.64 | 64.20 | 63.56 | 64.12 | 63.94 | 223,000 |
| 17 ene 2024 | 63.11 | 63.11 | 62.48 | 62.94 | 62.77 | 102,000 |
| 16 ene 2024 | 63.29 | 63.70 | 62.96 | 63.52 | 63.35 | 121,100 |
| 12 ene 2024 | 63.58 | 63.71 | 63.24 | 63.46 | 63.29 | 52,700 |
| 11 ene 2024 | 63.23 | 63.33 | 62.52 | 63.16 | 62.99 | 70,400 |
| 10 ene 2024 | 62.96 | 63.23 | 62.53 | 63.16 | 62.99 | 143,700 |
| 09 ene 2024 | 62.58 | 63.17 | 62.54 | 62.94 | 62.77 | 134,300 |
| 08 ene 2024 | 62.04 | 63.03 | 62.04 | 63.03 | 62.86 | 115,600 |
| 05 ene 2024 | 61.91 | 62.31 | 61.77 | 61.90 | 61.73 | 163,500 |
| 04 ene 2024 | 61.86 | 62.32 | 61.85 | 61.89 | 61.72 | 67,000 |
| 03 ene 2024 | 62.49 | 62.63 | 62.21 | 62.28 | 62.11 | 99,500 |
| 02 ene 2024 | 63.46 | 63.46 | 62.69 | 63.07 | 62.90 | 131,900 |
| 29 dic 2023 | 64.40 | 64.40 | 63.86 | 64.09 | 63.91 | 115,100 |
| *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.