iShares Genomics Immunology and Healthcare Index ETF CAD (XDNA.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.

Añadir a la lista de seguimiento

33.77

-0.27

(-0.79%)

Al cierre: 11:52AM EDT

Periodo de tiempo:

16 jun 2023 - 16 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 jun 2024	34.04	34.04	34.04	34.04	34.04	-
13 jun 2024	34.12	34.12	34.12	34.12	34.12	-
12 jun 2024	34.12	34.12	34.12	34.12	34.12	-
11 jun 2024	34.12	34.12	34.12	34.12	34.12	-
10 jun 2024	34.16	34.16	34.16	34.16	34.16	-
07 jun 2024	34.22	34.22	34.22	34.22	34.22	-
06 jun 2024	34.64	34.64	34.64	34.64	34.64	-
05 jun 2024	33.66	33.66	33.66	33.66	33.66	-
04 jun 2024	33.66	33.66	33.66	33.66	33.66	-
03 jun 2024	33.22	33.22	33.22	33.22	33.22	-
31 may 2024	33.24	33.24	33.24	33.24	33.24	-
30 may 2024	33.24	33.24	33.24	33.24	33.24	-
29 may 2024	33.77	33.77	32.85	32.85	32.85	100
28 may 2024	33.09	33.09	33.09	33.09	33.09	-
27 may 2024	33.70	33.70	33.70	33.70	33.70	-
24 may 2024	34.02	34.02	34.02	34.02	34.02	-
23 may 2024	34.65	34.65	34.65	34.65	34.65	-
22 may 2024	33.85	33.85	33.85	33.85	33.85	-
21 may 2024	33.77	33.77	33.77	33.77	33.77	100
17 may 2024	33.93	33.93	33.93	33.93	33.93	-
16 may 2024	33.64	33.64	33.64	33.64	33.64	100
15 may 2024	33.85	33.85	33.85	33.85	33.85	-
14 may 2024	33.43	33.43	33.43	33.43	33.43	-
13 may 2024	32.63	32.63	32.63	32.63	32.63	-
10 may 2024	32.85	32.85	32.63	32.63	32.63	28,600
09 may 2024	33.04	33.04	33.04	33.04	33.04	500
08 may 2024	33.73	33.73	33.73	33.73	33.73	-
07 may 2024	33.73	33.73	33.73	33.73	33.73	100
06 may 2024	33.48	33.48	33.48	33.48	33.48	100
03 may 2024	32.83	32.83	32.83	32.83	32.83	-
02 may 2024	32.54	32.54	32.54	32.54	32.54	-
01 may 2024	31.95	31.95	31.95	31.95	31.95	100
30 abr 2024	32.12	32.12	32.12	32.12	32.12	-
29 abr 2024	32.10	32.10	32.10	32.10	32.10	300
26 abr 2024	31.45	31.45	31.45	31.45	31.45	400
25 abr 2024	30.91	30.91	30.91	30.91	30.91	500
24 abr 2024	31.29	31.29	31.29	31.29	31.29	200
23 abr 2024	31.02	31.02	31.02	31.02	31.02	-
22 abr 2024	30.65	30.65	30.65	30.65	30.65	-
19 abr 2024	31.02	31.02	31.02	31.02	31.02	400
18 abr 2024	31.24	31.24	31.24	31.24	31.24	-
17 abr 2024	31.42	31.42	31.42	31.42	31.42	100
16 abr 2024	31.67	31.67	31.67	31.67	31.67	-
15 abr 2024	32.12	32.12	32.12	32.12	32.12	-
12 abr 2024	32.43	32.43	32.43	32.43	32.43	200
11 abr 2024	32.77	32.77	32.77	32.77	32.77	-
10 abr 2024	32.70	32.70	32.70	32.70	32.70	-
09 abr 2024	32.30	32.30	32.30	32.30	32.30	-
08 abr 2024	32.35	32.35	32.35	32.35	32.35	-
05 abr 2024	32.21	32.21	32.21	32.21	32.21	-
04 abr 2024	32.44	32.44	32.44	32.44	32.44	-
03 abr 2024	32.52	32.52	32.52	32.52	32.52	-
02 abr 2024	33.31	33.31	32.79	32.79	32.79	800
01 abr 2024	33.14	33.28	33.14	33.28	33.28	500
28 mar 2024	33.64	33.64	33.64	33.64	33.64	-
27 mar 2024	33.17	33.17	33.17	33.17	33.17	-
26 mar 2024	33.32	33.32	33.32	33.32	33.32	-
25 mar 2024	33.22	33.22	33.22	33.22	33.22	100
22 mar 2024	33.48	33.48	33.48	33.48	33.48	400
21 mar 2024	33.90	33.90	33.71	33.71	33.71	600
20 mar 2024	33.35	33.35	33.35	33.35	33.35	-
19 mar 2024	33.12	33.12	33.12	33.12	33.12	-
18 mar 2024	33.40	33.40	33.40	33.40	33.40	-
15 mar 2024	33.70	33.70	33.43	33.43	33.43	200
14 mar 2024	33.51	33.51	33.51	33.51	33.51	-
13 mar 2024	33.59	33.59	33.59	33.59	33.59	-
12 mar 2024	33.70	33.70	33.70	33.70	33.70	8,300
11 mar 2024	33.88	33.88	33.88	33.88	33.88	-
08 mar 2024	33.66	33.66	33.66	33.66	33.66	500
07 mar 2024	33.75	33.75	33.75	33.75	33.75	200
06 mar 2024	33.55	33.55	33.55	33.55	33.55	-
05 mar 2024	33.70	33.70	33.70	33.70	33.70	-
04 mar 2024	33.70	33.70	33.70	33.70	33.70	500
01 mar 2024	33.84	33.84	33.84	33.84	33.84	-
29 feb 2024	33.69	33.69	33.69	33.69	33.69	100
28 feb 2024	34.90	34.90	34.49	34.49	34.49	400
27 feb 2024	34.78	34.78	34.78	34.78	34.78	700
26 feb 2024	33.30	33.30	33.30	33.30	33.30	-
23 feb 2024	33.30	33.30	33.30	33.30	33.30	-
22 feb 2024	32.48	32.48	32.48	32.48	32.48	-
21 feb 2024	32.18	32.18	32.18	32.18	32.18	100
20 feb 2024	32.31	32.31	32.31	32.31	32.31	-
16 feb 2024	32.21	32.21	32.21	32.21	32.21	-
15 feb 2024	31.77	31.77	31.77	31.77	31.77	-
14 feb 2024	31.77	31.77	31.77	31.77	31.77	-
13 feb 2024	32.12	32.12	32.12	32.12	32.12	-
12 feb 2024	31.56	31.56	31.56	31.56	31.56	-
09 feb 2024	31.71	31.71	31.71	31.71	31.71	100
08 feb 2024	31.25	31.25	31.25	31.25	31.25	-
07 feb 2024	31.59	31.59	31.59	31.59	31.59	100
06 feb 2024	31.50	31.50	31.50	31.50	31.50	100
05 feb 2024	30.92	30.92	30.92	30.92	30.92	-
02 feb 2024	30.78	30.78	30.78	30.78	30.78	200
01 feb 2024	30.77	30.77	30.77	30.77	30.77	-
31 ene 2024	31.05	31.05	31.05	31.05	31.05	-
30 ene 2024	31.52	31.52	31.52	31.52	31.52	-
29 ene 2024	30.94	30.94	30.94	30.94	30.94	200
26 ene 2024	31.11	31.11	31.11	31.11	31.11	-
25 ene 2024	31.14	31.14	31.14	31.14	31.14	-
24 ene 2024	31.72	31.72	31.72	31.72	31.72	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...

S&P 5005,431.60-2.14(-0.04%)

Dow Jones38,589.16-57.94(-0.15%)

Nasdaq17,688.88+21.32(+0.12%)

Russell 20002,006.16-32.75(-1.61%)

Petróleo78.49-0.13(-0.17%)

Oro2,348.40+30.40(+1.31%)

iShares Genomics Immunology and Healthcare Index ETF CAD (XDNA.TO)

S&P 500
5,431.60
-2.14(-0.04%)

Dow Jones
38,589.16
-57.94(-0.15%)

Nasdaq
17,688.88
+21.32(+0.12%)

Russell 2000
2,006.16
-32.75(-1.61%)

Petróleo
78.49
-0.13(-0.17%)

Oro
2,348.40
+30.40(+1.31%)