Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:59PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 48.68 | 49.30 | 48.68 | 49.30 | 49.30 | 1,600 |
| 30 may 2024 | 48.42 | 48.51 | 48.42 | 48.48 | 48.48 | 800 |
| 29 may 2024 | 48.22 | 48.26 | 48.18 | 48.18 | 48.18 | 1,300 |
| 28 may 2024 | 49.00 | 49.03 | 48.50 | 48.56 | 48.56 | 7,400 |
| 24 may 2024 | 49.15 | 49.15 | 49.12 | 49.13 | 49.13 | 600 |
| 23 may 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 100 |
| 22 may 2024 | 49.71 | 49.71 | 49.70 | 49.70 | 49.70 | 400 |
| 21 may 2024 | 49.65 | 49.74 | 49.65 | 49.74 | 49.74 | 700 |
| 20 may 2024 | 49.88 | 49.88 | 49.74 | 49.74 | 49.74 | 300 |
| 20 may 2024 | 0.084 Dividendo | |||||
| 17 may 2024 | 50.01 | 50.06 | 50.01 | 50.06 | 49.97 | 400 |
| 16 may 2024 | 49.93 | 50.11 | 49.93 | 49.98 | 49.90 | 3,500 |
| 15 may 2024 | 49.76 | 49.76 | 49.69 | 49.70 | 49.62 | 2,100 |
| 14 may 2024 | 49.45 | 49.55 | 49.34 | 49.55 | 49.46 | 1,000 |
| 13 may 2024 | 49.60 | 49.60 | 49.54 | 49.54 | 49.45 | 6,300 |
| 10 may 2024 | 49.45 | 49.60 | 49.45 | 49.60 | 49.51 | 1,900 |
| 09 may 2024 | 49.25 | 49.39 | 49.25 | 49.39 | 49.31 | 700 |
| 08 may 2024 | 49.14 | 49.17 | 49.12 | 49.12 | 49.04 | 3,200 |
| 07 may 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.04 | 100 |
| 06 may 2024 | 48.65 | 48.72 | 48.63 | 48.72 | 48.64 | 1,100 |
| 03 may 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.50 | 100 |
| 02 may 2024 | 48.21 | 48.31 | 48.21 | 48.31 | 48.23 | 1,000 |
| 01 may 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.25 | 100 |
| 30 abr 2024 | 48.55 | 48.55 | 48.36 | 48.36 | 48.28 | 500 |
| 29 abr 2024 | 48.69 | 48.70 | 48.65 | 48.65 | 48.57 | 700 |
| 26 abr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.38 | 200 |
| 25 abr 2024 | 48.74 | 48.75 | 48.74 | 48.75 | 48.66 | 400 |
| 24 abr 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.78 | 200 |
| 23 abr 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.63 | 200 |
| 22 abr 2024 | 48.54 | 48.74 | 48.54 | 48.55 | 48.47 | 700 |
| 22 abr 2024 | 0.087 Dividendo | |||||
| 19 abr 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.14 | 100 |
| 18 abr 2024 | 47.70 | 47.78 | 47.70 | 47.78 | 47.62 | 300 |
| 17 abr 2024 | 47.58 | 47.64 | 47.50 | 47.64 | 47.48 | 900 |
| 16 abr 2024 | 47.53 | 47.53 | 47.44 | 47.49 | 47.32 | 1,000 |
| 15 abr 2024 | 48.13 | 48.13 | 47.53 | 47.61 | 47.45 | 1,500 |
| 12 abr 2024 | 48.00 | 48.00 | 47.86 | 47.86 | 47.69 | 700 |
| 11 abr 2024 | 48.73 | 48.73 | 48.27 | 48.27 | 48.10 | 400 |
| 10 abr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.48 | 100 |
| 09 abr 2024 | 48.99 | 49.15 | 48.99 | 49.15 | 48.98 | 1,000 |
| 08 abr 2024 | 49.16 | 49.16 | 49.07 | 49.07 | 48.90 | 800 |
| 05 abr 2024 | 48.99 | 49.18 | 48.98 | 49.10 | 48.93 | 2,100 |
| 04 abr 2024 | 49.46 | 49.46 | 48.93 | 48.93 | 48.76 | 400 |
| 03 abr 2024 | 49.40 | 49.42 | 49.29 | 49.30 | 49.13 | 2,600 |
| 02 abr 2024 | 49.62 | 49.66 | 49.55 | 49.56 | 49.39 | 2,500 |
| 01 abr 2024 | 49.93 | 49.93 | 49.72 | 49.72 | 49.54 | 200 |
| 28 mar 2024 | 49.85 | 50.01 | 49.85 | 50.01 | 49.84 | 400 |
| 27 mar 2024 | 49.67 | 49.78 | 49.58 | 49.78 | 49.60 | 700 |
| 26 mar 2024 | 49.17 | 49.17 | 49.13 | 49.13 | 48.96 | 600 |
| 25 mar 2024 | 49.13 | 49.13 | 49.11 | 49.13 | 48.95 | 500 |
| 22 mar 2024 | 49.63 | 49.63 | 49.34 | 49.34 | 49.17 | 900 |
| 21 mar 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.28 | 200 |
| 20 mar 2024 | 49.38 | 49.45 | 49.34 | 49.45 | 49.28 | 1,400 |
| 19 mar 2024 | 49.20 | 49.33 | 49.20 | 49.33 | 49.16 | 200 |
| 18 mar 2024 | 49.09 | 49.09 | 48.99 | 48.99 | 48.82 | 300 |
| 18 mar 2024 | 0.09 Dividendo | |||||
| 15 mar 2024 | 48.91 | 48.93 | 48.91 | 48.93 | 48.67 | 1,000 |
| 14 mar 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.70 | 100 |
| 13 mar 2024 | 49.26 | 49.36 | 49.22 | 49.22 | 48.96 | 7,900 |
| 12 mar 2024 | 49.30 | 49.31 | 49.30 | 49.31 | 49.05 | 1,200 |
| 11 mar 2024 | 48.92 | 49.27 | 48.92 | 49.27 | 49.01 | 500 |
| 08 mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.78 | 100 |
| 07 mar 2024 | 49.02 | 49.02 | 48.97 | 48.97 | 48.71 | 400 |
| 06 mar 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.61 | 100 |
| 05 mar 2024 | 48.65 | 48.65 | 48.46 | 48.57 | 48.31 | 1,500 |
| 04 mar 2024 | 48.58 | 48.67 | 48.57 | 48.63 | 48.37 | 1,500 |
| 01 mar 2024 | 48.47 | 48.55 | 48.47 | 48.55 | 48.29 | 200 |
| 29 feb 2024 | 48.59 | 48.64 | 48.55 | 48.64 | 48.38 | 800 |
| 28 feb 2024 | 48.67 | 48.68 | 48.66 | 48.66 | 48.40 | 1,600 |
| 27 feb 2024 | 48.50 | 48.61 | 48.47 | 48.61 | 48.35 | 1,400 |
| 26 feb 2024 | 48.68 | 48.69 | 48.54 | 48.54 | 48.28 | 8,200 |
| 23 feb 2024 | 49.00 | 49.00 | 48.87 | 48.96 | 48.70 | 1,800 |
| 22 feb 2024 | 48.50 | 48.74 | 48.48 | 48.74 | 48.48 | 4,600 |
| 21 feb 2024 | 48.24 | 48.45 | 48.19 | 48.39 | 48.13 | 1,200 |
| 20 feb 2024 | 47.93 | 48.27 | 47.93 | 48.09 | 47.84 | 5,200 |
| 20 feb 2024 | 0.094 Dividendo | |||||
| 16 feb 2024 | 48.25 | 48.25 | 48.08 | 48.08 | 47.74 | 400 |
| 15 feb 2024 | 47.85 | 48.14 | 47.85 | 48.14 | 47.79 | 1,000 |
| 14 feb 2024 | 47.64 | 47.67 | 47.61 | 47.67 | 47.32 | 1,300 |
| 13 feb 2024 | 47.37 | 47.60 | 47.37 | 47.60 | 47.25 | 1,000 |
| 12 feb 2024 | 47.85 | 47.90 | 47.85 | 47.90 | 47.55 | 500 |
| 09 feb 2024 | 47.68 | 47.73 | 47.63 | 47.73 | 47.38 | 1,100 |
| 08 feb 2024 | 47.61 | 47.73 | 47.61 | 47.73 | 47.38 | 1,000 |
| 07 feb 2024 | 47.98 | 47.98 | 47.87 | 47.87 | 47.52 | 1,300 |
| 06 feb 2024 | 47.77 | 47.82 | 47.77 | 47.82 | 47.47 | 200 |
| 05 feb 2024 | 47.90 | 47.90 | 47.66 | 47.69 | 47.35 | 2,200 |
| 02 feb 2024 | 48.12 | 48.27 | 48.12 | 48.15 | 47.80 | 1,400 |
| 01 feb 2024 | 48.15 | 48.40 | 48.15 | 48.40 | 48.05 | 2,000 |
| 31 ene 2024 | 48.31 | 48.31 | 47.86 | 47.92 | 47.57 | 600 |
| 30 ene 2024 | 48.03 | 48.18 | 48.03 | 48.15 | 47.80 | 3,300 |
| 29 ene 2024 | 47.74 | 47.90 | 47.71 | 47.90 | 47.56 | 2,100 |
| 26 ene 2024 | 47.72 | 47.77 | 47.72 | 47.77 | 47.42 | 200 |
| 25 ene 2024 | 47.69 | 47.71 | 47.40 | 47.71 | 47.37 | 3,000 |
| 24 ene 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 46.98 | 300 |
| 23 ene 2024 | 47.59 | 47.74 | 47.59 | 47.74 | 47.39 | 500 |
| 22 ene 2024 | 47.60 | 47.73 | 47.48 | 47.55 | 47.21 | 1,600 |
| 22 ene 2024 | 0.092 Dividendo | |||||
| 19 ene 2024 | 47.48 | 47.73 | 47.41 | 47.73 | 47.29 | 1,800 |
| 18 ene 2024 | 47.35 | 47.60 | 47.35 | 47.60 | 47.16 | 1,800 |
| 17 ene 2024 | 47.51 | 47.67 | 47.51 | 47.56 | 47.13 | 500 |
| *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.