Mercados españoles cerrados en 3 hrs 54 min

Arch Indices VOI Absolute Income ETF (VWI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26,71+0,08 (+0,30%)
Al cierre: 02:53PM EDT
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202426,6326,7126,6326,7126,711500
17 jun 202426,5126,6326,5126,6326,63100
14 jun 202426,6426,6426,6426,6426,64100
13 jun 202426,7026,7526,7026,7526,75100
12 jun 202426,8226,8226,8226,8226,82100
11 jun 202426,7326,7726,7326,7726,77300
10 jun 202426,8826,8826,8826,8826,88100
07 jun 202426,9226,9226,9226,9226,92100
06 jun 202427,0127,0127,0127,0127,01100
05 jun 202427,0127,0127,0127,0127,01100
04 jun 202427,0327,0327,0327,0327,03100
03 jun 202427,1027,1027,1027,1027,10100
31 may 202426,9427,1026,9427,1027,10600
30 may 202426,8926,8926,8926,8926,89600
29 may 202426,8026,8026,7826,8026,801900
29 may 20240.083 Dividendo
28 may 202427,0827,0826,9826,9826,902500
24 may 202427,0827,0827,0827,0827,00200
23 may 202426,9926,9926,9926,9926,91100
22 may 202427,3127,3127,2327,2327,14300
21 may 202427,3927,3927,3327,3327,25100
20 may 202427,3627,3827,3227,3227,23900
17 may 202427,3027,3327,3027,3327,24100
16 may 202427,2827,3127,2727,2927,213500
15 may 202427,3227,3227,2827,2827,20100
14 may 202427,2527,2527,2527,2527,17100
13 may 202427,1127,1127,1127,1127,03200
10 may 202427,0927,0927,0927,0927,01100
09 may 202426,9727,0526,9727,0526,97100
08 may 202426,9026,9326,9026,9326,84800
07 may 202426,9726,9726,9126,9126,83200
06 may 202426,8426,8826,8426,8826,801100
03 may 202426,7626,8026,7626,7826,70400
02 may 202426,6926,6926,6926,6926,60100
01 may 202426,5426,5426,5426,5426,46100
30 abr 202426,5426,5426,4826,4826,40400
29 abr 202426,6926,6926,6726,6726,59300
26 abr 202426,5826,5826,5826,5826,49300
25 abr 202426,5226,5426,5126,5326,44700
25 abr 20240.099 Dividendo
24 abr 202426,6926,6926,6926,6926,51100
23 abr 202426,6726,7126,6426,7026,522800
22 abr 202426,4026,5426,3026,5026,32500
19 abr 202426,2626,3426,2326,3226,14500
18 abr 202426,0826,1526,0826,1025,93400
17 abr 202426,0026,0625,9626,0325,853200
16 abr 202426,0026,0125,9125,9625,78500
15 abr 202426,2626,2626,0826,0825,901300
12 abr 202426,3726,3726,1926,1926,01400
11 abr 202426,4626,4826,4626,4826,30300
10 abr 202426,5426,5426,4326,4826,30600
09 abr 202426,7626,7826,7526,7726,59800
08 abr 202426,7926,7926,6726,7026,52800
05 abr 202426,5226,6226,5226,6226,44200
04 abr 202426,5926,5926,5926,5926,41100
03 abr 202426,7826,7826,7326,7326,551400
02 abr 202426,7826,7826,7826,7826,59100
01 abr 202426,9026,9026,8526,8526,66700
28 mar 202427,0127,0127,0127,0126,82100
27 mar 202426,7326,8626,7326,8626,688400
26 mar 202426,6026,6026,6026,6026,42100
26 mar 20240.236 Dividendo
25 mar 202426,9126,9326,8626,8626,44600
22 mar 202426,9626,9626,8426,8426,42400
21 mar 202426,9526,9926,9526,9926,57400
20 mar 202426,7726,8826,7726,8826,46600
19 mar 202426,7426,7426,7426,7426,32100
18 mar 202426,6426,6826,6426,6826,271100
15 mar 202426,6626,6726,6626,6726,26100
14 mar 202426,6026,6626,6026,6326,211600
13 mar 202426,8926,8926,8126,8126,401400
12 mar 202426,7926,7926,7926,7926,37100
11 mar 202426,6726,7226,6726,7226,30200
08 mar 202426,6326,6426,6126,6126,203100
07 mar 202426,3426,5426,3426,5426,13600
06 mar 202426,5026,5026,5026,5026,09200
05 mar 202426,3526,4126,3126,3125,90200
04 mar 202426,3526,3826,3226,3225,91800
01 mar 202426,3826,3826,3726,3725,96200
29 feb 202426,3626,3626,3326,3325,92100
28 feb 202426,2826,2826,2326,2625,854500
27 feb 202426,2426,3426,2426,3225,912800
26 feb 202426,2526,2526,2526,2525,84100
26 feb 20240.042 Dividendo
23 feb 202426,4726,4726,3926,4125,96300
22 feb 202426,3226,3626,3026,3625,911400
21 feb 202426,2026,2426,1926,2425,795600
20 feb 202426,6726,6726,2426,2525,809800
16 feb 202426,3526,3626,2826,2825,834500
15 feb 202426,2026,2926,2026,2725,824200
14 feb 202426,1026,1026,0426,0825,632500
13 feb 202426,2626,2625,8725,9725,539000
12 feb 202427,3527,3526,2026,3225,8720.200
09 feb 202426,3326,3326,0426,1425,694400
08 feb 202426,1926,2326,1726,1725,72500
07 feb 202426,1426,1426,0926,0925,65100
06 feb 202426,2026,2026,1926,1925,74200
05 feb 202426,1026,1326,0526,0525,61300
02 feb 202426,3426,3426,3426,3425,89100
01 feb 202426,4826,4826,4826,4826,03300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...