U.S. markets close in 1 hour 55 minutes

T. Rowe Price Value ETF (TVAL)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
30.94-0.14 (-0.45%)
A partir del 02:04PM EDT. Mercado abierto.
Periodo de tiempo:
17 jul 2023 - 17 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jul 202431.0131.0330.9430.9430.9414,481
16 jul 202430.8231.0830.8231.0831.087,452
15 jul 202430.6930.7030.6330.6530.6511,914
12 jul 202430.5330.7230.4730.5830.5810,347
11 jul 202430.3930.4930.3930.4930.4920,829
10 jul 202430.1130.3330.1130.3330.3311,957
09 jul 202430.1830.1830.0730.0730.077,627
08 jul 202430.1830.2030.0830.0930.096,986
05 jul 202430.1730.1729.8830.0030.005,090
03 jul 202430.0030.0830.0030.0530.052,470
02 jul 202429.8429.9829.8429.9829.989,072
01 jul 202430.0930.1229.8429.8529.8521,337
28 jun 202430.0230.0529.8429.9729.9735,905
27 jun 202429.9229.9529.8329.9529.952,223
26 jun 202429.9730.0329.9530.0330.031,652
25 jun 202430.2430.2430.1030.1530.152,833
24 jun 202430.1730.3630.1730.3230.322,530
21 jun 202430.0430.0930.0230.0930.091,505
20 jun 202430.0830.1730.0630.1430.142,799
18 jun 202430.0830.1130.0230.1130.116,579
17 jun 202429.6929.9829.6929.9829.985,448
14 jun 202429.7329.7629.7329.7629.761,446
13 jun 202429.9129.9429.9129.9429.9412,607
12 jun 202430.5030.5029.9830.0130.013,026
11 jun 202429.8029.9329.8029.9029.906,557
10 jun 202430.0130.1029.9730.0930.095,590
07 jun 202430.0430.0429.9729.9729.971,080
06 jun 202430.0930.0930.0130.0130.011,524
05 jun 202430.1130.1129.9230.1030.1013,806
04 jun 202430.0030.0029.8429.9129.911,991
03 jun 202430.1730.1729.8130.0130.013,752
31 may 202429.7430.1529.7430.1530.153,014
30 may 202429.7129.7629.7029.7529.754,549
29 may 202429.6629.6629.6529.6529.65470
28 may 202430.0330.0629.8929.9429.9431,548
24 may 202430.0930.1030.0930.1030.101,157
23 may 202430.0730.0729.9029.9329.9310,219
22 may 202430.3930.4030.2530.2930.299,477
21 may 202430.3330.3730.3130.3730.377,438
20 may 202430.4530.4530.3130.3130.315,610
17 may 202430.3130.4330.3130.4330.433,441
16 may 202430.3830.4230.3530.3530.35478
15 may 202430.3030.3730.2430.3730.374,628
14 may 202430.0630.1430.0130.1430.143,091
13 may 202430.2030.2029.9829.9929.991,255
10 may 202430.1030.1029.9930.0730.074,118
09 may 202429.8330.0129.8330.0130.013,006
08 may 202429.6929.7729.6929.7629.762,945
07 may 202429.6929.6929.6929.6929.6978
06 may 202429.4829.5629.4129.5629.569,135
03 may 202429.2929.3329.2029.3129.3111,757
02 may 202429.1329.2529.1329.1829.184,081
01 may 202429.0529.0528.9829.0029.002,016
30 abr 202429.2529.2629.0929.0929.093,134
29 abr 202429.4129.4429.3729.4429.442,697
26 abr 202429.2529.4029.2529.3229.32762
25 abr 202429.1029.3229.1029.3029.309,883
24 abr 202429.2629.3629.1829.3629.3612,328
23 abr 202429.2829.3729.2829.3329.33562
22 abr 202428.8429.0428.8429.0429.04613
19 abr 202428.8328.8328.7628.8228.822,101
18 abr 202428.7228.8728.6928.6928.69685
17 abr 202428.7728.7728.5928.7128.713,793
16 abr 202428.9828.9828.7228.7528.75871
15 abr 202429.3229.3628.8428.8828.881,811
12 abr 202429.0129.0628.9729.0029.0010,585
11 abr 202429.3429.4529.2329.4529.452,523
10 abr 202429.5029.5329.4629.5329.533,247
09 abr 202429.8029.8329.7029.8329.837,060
08 abr 202429.9029.9029.8229.8329.837,017
05 abr 202429.6129.8529.6129.8329.836,770
04 abr 202430.0030.0029.5529.5829.589,310
03 abr 202429.8129.8729.7829.8429.844,330
02 abr 202429.7529.7529.6629.7229.7223,145
01 abr 202429.9729.9729.9229.9429.9414,010
28 mar 202430.0430.0629.9930.0330.032,477
27 mar 202429.7329.9229.7329.9229.921,859
26 mar 202429.5929.6229.5429.5429.547,738
25 mar 202429.6029.6029.5429.5429.54674
22 mar 202429.6429.6429.6029.6029.601,391
21 mar 202429.7229.7529.7129.7129.716,084
20 mar 202429.2829.4929.2729.4929.491,880
19 mar 202429.1729.2629.1729.2629.266,869
18 mar 202429.4129.4129.0829.1229.123,485
15 mar 202429.0629.1029.0529.0629.067,489
14 mar 202429.1129.1129.0029.1129.1119,960
13 mar 202429.3829.3829.2229.2829.2833,687
12 mar 202429.2429.2629.2029.2529.252,531
11 mar 202428.9129.1228.9129.1229.12683
08 mar 202429.1829.2129.1029.1029.104,664
07 mar 202429.1629.1929.1529.1829.181,640
06 mar 202429.0429.0528.9328.9828.981,725
05 mar 202428.8328.8528.7328.7628.763,326
04 mar 202428.7928.8728.7928.8428.84903
01 mar 202428.7028.7128.6728.7028.702,422
29 feb 202428.5028.6328.5028.5928.592,049
28 feb 202428.4628.4628.4628.4628.46292
27 feb 202428.4628.4728.4428.4728.471,081
26 feb 202428.5328.5328.4228.4228.422,428
23 feb 202428.5128.5528.5128.5328.533,091
*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...