U.S. markets open in 27 minutes
F S&P 500
5,477.25 -1.25 (-0.02%) F Dow Jones
38,801.00 -17.00 (-0.04%) F Nasdaq
19,934.25 +13.00 (+0.07%) E-mini Russell 2000 Index Futur
2,018.80 -5.40 (-0.27%) Petróleo
80.24 -0.09 (-0.11%) Oro
2,332.10 +3.10 (+0.13%)
FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:40PM EDT
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 53.01 | 53.26 | 52.99 | 53.17 | 53.17 | 3,300 |
| 14 jun 2024 | 52.79 | 52.98 | 52.79 | 52.98 | 52.98 | 2,800 |
| 13 jun 2024 | 53.05 | 53.05 | 52.74 | 52.85 | 52.85 | 3,600 |
| 12 jun 2024 | 53.15 | 53.22 | 52.88 | 53.02 | 53.02 | 21,700 |
| 11 jun 2024 | 52.60 | 52.66 | 52.48 | 52.66 | 52.66 | 8,500 |
| 10 jun 2024 | 52.75 | 52.88 | 52.66 | 52.85 | 52.85 | 3,700 |
| 07 jun 2024 | 52.85 | 52.97 | 52.52 | 52.55 | 52.55 | 3,900 |
| 06 jun 2024 | 52.90 | 53.06 | 52.90 | 53.02 | 53.02 | 4,400 |
| 05 jun 2024 | 52.61 | 52.77 | 52.55 | 52.77 | 52.77 | 5,700 |
| 04 jun 2024 | 52.07 | 52.17 | 52.07 | 52.17 | 52.17 | 6,900 |
| 03 jun 2024 | 53.12 | 53.12 | 52.85 | 53.00 | 53.00 | 4,400 |
| 31 may 2024 | 52.26 | 52.50 | 52.26 | 52.50 | 52.50 | 1,600 |
| 30 may 2024 | 52.69 | 52.94 | 52.60 | 52.76 | 52.76 | 7,700 |
| 29 may 2024 | 53.04 | 53.04 | 52.90 | 52.95 | 52.95 | 38,900 |
| 28 may 2024 | 53.73 | 53.75 | 53.47 | 53.58 | 53.58 | 6,700 |
| 24 may 2024 | 53.56 | 53.69 | 53.54 | 53.60 | 53.60 | 50,700 |
| 23 may 2024 | 53.95 | 53.97 | 53.34 | 53.38 | 53.38 | 19,600 |
| 22 may 2024 | 54.03 | 54.15 | 53.86 | 53.92 | 53.92 | 5,000 |
| 21 may 2024 | 54.25 | 54.25 | 54.09 | 54.20 | 54.20 | 58,400 |
| 20 may 2024 | 54.47 | 54.49 | 54.35 | 54.41 | 54.41 | 14,600 |
| 17 may 2024 | 54.45 | 54.52 | 54.44 | 54.48 | 54.48 | 7,100 |
| 16 may 2024 | 54.07 | 54.33 | 54.00 | 54.13 | 54.13 | 27,000 |
| 15 may 2024 | 53.90 | 53.92 | 53.80 | 53.86 | 53.86 | 8,000 |
| 14 may 2024 | 53.38 | 53.46 | 53.22 | 53.38 | 53.38 | 41,000 |
| 13 may 2024 | 53.42 | 53.42 | 53.18 | 53.35 | 53.35 | 14,300 |
| 10 may 2024 | 53.13 | 53.13 | 52.84 | 52.92 | 52.92 | 5,400 |
| 09 may 2024 | 52.44 | 52.82 | 52.44 | 52.74 | 52.74 | 106,500 |
| 08 may 2024 | 52.40 | 52.64 | 52.40 | 52.60 | 52.60 | 4,800 |
| 07 may 2024 | 52.72 | 52.77 | 52.63 | 52.64 | 52.64 | 700 |
| 06 may 2024 | 52.98 | 53.02 | 52.88 | 52.92 | 52.92 | 2,300 |
| 03 may 2024 | 52.66 | 52.98 | 52.66 | 52.98 | 52.98 | 7,300 |
| 02 may 2024 | 52.04 | 52.60 | 51.94 | 52.59 | 52.59 | 15,500 |
| 01 may 2024 | 51.53 | 51.90 | 51.38 | 51.52 | 51.52 | 2,900 |
| 30 abr 2024 | 51.71 | 51.72 | 51.41 | 51.41 | 51.41 | 1,000 |
| 29 abr 2024 | 51.90 | 52.13 | 51.90 | 52.07 | 52.07 | 25,100 |
| 26 abr 2024 | 51.43 | 51.58 | 51.31 | 51.50 | 51.50 | 18,100 |
| 25 abr 2024 | 50.55 | 51.09 | 50.55 | 51.07 | 51.07 | 9,400 |
| 24 abr 2024 | 50.94 | 50.95 | 50.75 | 50.89 | 50.89 | 6,300 |
| 23 abr 2024 | 50.64 | 50.79 | 50.64 | 50.79 | 50.79 | 2,700 |
| 22 abr 2024 | 50.10 | 50.50 | 50.10 | 50.46 | 50.46 | 3,500 |
| 19 abr 2024 | 50.06 | 50.27 | 50.01 | 50.07 | 50.07 | 3,100 |
| 18 abr 2024 | 50.32 | 50.35 | 50.10 | 50.17 | 50.17 | 4,500 |
| 17 abr 2024 | 49.98 | 50.11 | 49.87 | 49.97 | 49.97 | 1,700 |
| 16 abr 2024 | 49.77 | 49.98 | 49.77 | 49.91 | 49.91 | 2,300 |
| 15 abr 2024 | 50.92 | 50.92 | 50.50 | 50.56 | 50.56 | 5,500 |
| 12 abr 2024 | 51.00 | 51.01 | 50.84 | 50.84 | 50.84 | 3,800 |
| 11 abr 2024 | 51.83 | 51.92 | 51.68 | 51.92 | 51.92 | 1,800 |
| 10 abr 2024 | 51.61 | 51.71 | 51.49 | 51.71 | 51.71 | 4,400 |
| 09 abr 2024 | 52.22 | 52.31 | 52.22 | 52.31 | 52.31 | 1,200 |
| 08 abr 2024 | 51.80 | 51.99 | 51.80 | 51.92 | 51.92 | 3,700 |
| 05 abr 2024 | 51.58 | 51.67 | 51.51 | 51.63 | 51.63 | 4,700 |
| 04 abr 2024 | 52.11 | 52.26 | 51.57 | 51.57 | 51.57 | 4,600 |
| 03 abr 2024 | 51.59 | 51.88 | 51.59 | 51.73 | 51.73 | 14,400 |
| 02 abr 2024 | 51.49 | 51.75 | 51.49 | 51.59 | 51.59 | 4,400 |
| 01 abr 2024 | 51.43 | 51.65 | 51.36 | 51.39 | 51.39 | 3,900 |
| 28 mar 2024 | 51.37 | 51.38 | 51.32 | 51.33 | 51.33 | 9,400 |
| 27 mar 2024 | 51.03 | 51.20 | 51.03 | 51.20 | 51.20 | 2,100 |
| 26 mar 2024 | 51.19 | 51.20 | 51.02 | 51.02 | 51.02 | 5,100 |
| 25 mar 2024 | 50.98 | 51.20 | 50.98 | 51.13 | 51.13 | 1,500 |
| 22 mar 2024 | 51.17 | 51.17 | 50.99 | 51.00 | 51.00 | 3,000 |
| 21 mar 2024 | 51.49 | 51.52 | 51.39 | 51.40 | 51.40 | 8,300 |
| 20 mar 2024 | 50.91 | 51.38 | 50.77 | 51.38 | 51.38 | 21,100 |
| 19 mar 2024 | 50.91 | 50.91 | 50.67 | 50.78 | 50.78 | 2,900 |
| 18 mar 2024 | 51.14 | 51.14 | 50.89 | 50.91 | 50.91 | 20,700 |
| 15 mar 2024 | 51.03 | 51.03 | 50.79 | 50.87 | 50.87 | 4,900 |
| 14 mar 2024 | 51.05 | 51.05 | 50.88 | 51.02 | 51.02 | 7,600 |
| 13 mar 2024 | 51.21 | 51.31 | 51.19 | 51.20 | 51.20 | 11,200 |
| 12 mar 2024 | 51.32 | 51.40 | 51.26 | 51.40 | 51.40 | 14,600 |
| 11 mar 2024 | 51.18 | 51.25 | 51.14 | 51.14 | 51.14 | 6,000 |
| 08 mar 2024 | 51.46 | 51.46 | 51.24 | 51.24 | 51.24 | 6,800 |
| 07 mar 2024 | 51.07 | 51.31 | 51.07 | 51.24 | 51.24 | 17,300 |
| 06 mar 2024 | 51.09 | 51.10 | 51.09 | 51.10 | 51.10 | 5,300 |
| 05 mar 2024 | 50.82 | 50.93 | 50.61 | 50.69 | 50.69 | 12,300 |
| 04 mar 2024 | 51.03 | 51.05 | 50.96 | 50.96 | 50.96 | 3,400 |
| 01 mar 2024 | 51.15 | 51.21 | 50.98 | 50.98 | 50.98 | 21,700 |
| 29 feb 2024 | 50.70 | 50.70 | 50.47 | 50.47 | 50.47 | 7,100 |
| 28 feb 2024 | 50.53 | 50.59 | 50.34 | 50.39 | 50.39 | 11,800 |
| 27 feb 2024 | 51.05 | 51.09 | 50.95 | 50.99 | 50.99 | 46,200 |
| 26 feb 2024 | 50.96 | 51.05 | 50.91 | 50.96 | 50.96 | 13,000 |
| 23 feb 2024 | 51.30 | 51.32 | 51.07 | 51.28 | 51.28 | 85,900 |
| 22 feb 2024 | 51.31 | 51.36 | 51.22 | 51.22 | 51.22 | 7,000 |
| 21 feb 2024 | 51.05 | 51.08 | 50.67 | 50.79 | 50.79 | 249,900 |
| 20 feb 2024 | 50.89 | 50.95 | 50.80 | 50.91 | 50.91 | 2,200 |
| 16 feb 2024 | 50.73 | 50.97 | 50.73 | 50.79 | 50.79 | 12,000 |
| 15 feb 2024 | 50.53 | 50.66 | 50.48 | 50.66 | 50.66 | 1,700 |
| 14 feb 2024 | 50.28 | 50.38 | 50.28 | 50.38 | 50.38 | 3,300 |
| 13 feb 2024 | 49.79 | 49.84 | 49.51 | 49.65 | 49.65 | 5,900 |
| 12 feb 2024 | 50.71 | 50.76 | 50.51 | 50.55 | 50.55 | 2,900 |
| 09 feb 2024 | 50.07 | 50.42 | 50.07 | 50.33 | 50.33 | 4,600 |
| 08 feb 2024 | 50.25 | 50.28 | 50.11 | 50.28 | 50.28 | 2,300 |
| 07 feb 2024 | 50.46 | 50.63 | 50.26 | 50.54 | 50.54 | 10,500 |
| 06 feb 2024 | 50.56 | 50.67 | 50.56 | 50.67 | 50.67 | 1,300 |
| 05 feb 2024 | 49.54 | 49.77 | 49.52 | 49.74 | 49.74 | 17,200 |
| 02 feb 2024 | 49.82 | 49.82 | 49.52 | 49.64 | 49.64 | 16,200 |
| 01 feb 2024 | 49.76 | 49.99 | 49.76 | 49.99 | 49.99 | 2,000 |
| 31 ene 2024 | 49.74 | 49.91 | 49.46 | 49.48 | 49.48 | 7,900 |
| 30 ene 2024 | 49.64 | 49.73 | 49.52 | 49.73 | 49.73 | 3,400 |
| 29 ene 2024 | 49.85 | 49.97 | 49.77 | 49.97 | 49.97 | 5,600 |
| 26 ene 2024 | 49.99 | 49.99 | 49.86 | 49.92 | 49.92 | 6,500 |
| 25 ene 2024 | 49.84 | 49.95 | 49.70 | 49.77 | 49.77 | 20,200 |
| *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.