Mercados españoles cerrados en 6 hrs 37 min

IQ Global Equity R&D Leaders ETF (WRND)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,08-0,06 (-0,21%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202429,0829,0829,0829,0829,08-
21 may 202429,1429,1429,1429,1429,14-
20 may 202429,2029,2529,2029,2529,25400
17 may 202429,2129,2129,2129,2129,21100
16 may 202429,1929,1929,1929,1929,19-
15 may 202429,2929,2929,2929,2929,29100
14 may 202428,9628,9628,9628,9628,96100
13 may 202428,7428,7428,7428,7428,74-
10 may 202428,6028,6028,6028,6028,60100
09 may 202428,6628,6628,6628,6628,66100
08 may 202428,4728,4728,4728,4728,47100
07 may 202428,5928,5928,5928,5928,59100
06 may 202428,5528,5528,5528,5528,55-
03 may 202428,3628,3628,3628,3628,36-
02 may 202428,0228,0228,0228,0228,02-
01 may 202427,5527,5527,5527,5527,55-
30 abr 202427,5127,5127,5127,5127,51-
29 abr 202427,9127,9127,9127,9127,91-
26 abr 202427,9027,9027,9027,9027,90100
25 abr 202427,5227,5227,5227,5227,52100
24 abr 202427,7827,7827,7827,7827,78-
23 abr 202427,7127,7127,7127,7127,71-
22 abr 202427,4027,4027,4027,4027,40-
19 abr 202427,1527,1527,1527,1527,15100
18 abr 202427,3927,3927,3927,3927,39-
17 abr 202427,4727,4727,4727,4727,47-
16 abr 202427,6227,6227,6227,6227,62100
15 abr 202427,8027,8027,8027,8027,80100
12 abr 202428,0528,0528,0528,0528,05-
11 abr 202428,6128,6128,6128,6128,61-
10 abr 202428,3528,3528,3528,3528,35-
09 abr 202428,6528,6528,6528,6528,65-
08 abr 202428,5928,5928,5928,5928,59100
05 abr 202428,4928,4928,4928,4928,49100
04 abr 202428,3128,3128,3128,3128,31100
03 abr 202428,6028,6028,6028,6028,60-
02 abr 202428,5528,5528,5528,5528,55-
01 abr 202428,7028,7028,7028,7028,70100
28 mar 202428,6828,6828,6828,6828,68100
27 mar 202428,6728,6728,6728,6728,67-
26 mar 202428,5828,5828,4728,4728,47500
25 mar 202428,4628,5028,4628,5028,50200
22 mar 202428,5328,5328,5328,5328,53-
21 mar 202428,5328,5328,5328,5328,53100
20 mar 202428,5128,5128,5128,5128,51100
19 mar 202428,1928,1928,1928,1928,19100
18 mar 202428,1128,1128,1128,1128,11100
15 mar 202427,9327,9327,9327,9327,93100
14 mar 202428,0828,0828,0828,0828,08100
13 mar 202428,2528,2528,2528,2528,25-
12 mar 202428,3828,3828,3828,3828,38-
11 mar 202428,0428,0428,0428,0428,04100
08 mar 202428,1128,1128,1128,1128,11100
07 mar 202428,2328,2328,2328,2328,23100
06 mar 202428,0228,0327,9427,9427,941200
05 mar 202427,6927,6927,6927,6927,69-
04 mar 202428,0328,0328,0328,0328,03-
01 mar 202428,1028,1028,1028,1028,10100
29 feb 202427,7627,7627,7627,7627,76-
28 feb 202427,6327,6327,6327,6327,63-
27 feb 202427,8027,8027,8027,8027,80100
26 feb 202427,6827,6827,6827,6827,68100
23 feb 202427,7927,7927,7927,7927,79500
22 feb 202427,7327,7327,7327,7327,73-
21 feb 202427,2127,2127,2127,2127,21100
20 feb 202427,1227,1227,1227,1227,12100
16 feb 202427,6027,6027,2427,2627,26200
15 feb 202427,3327,3327,3327,3327,33-
14 feb 202427,1827,1827,1827,1827,18100
13 feb 202426,9026,9026,9026,9026,90200
12 feb 202427,3227,3227,3227,3227,32100
09 feb 202427,3027,3027,3027,3027,30-
08 feb 202427,1027,1027,1027,1027,10-
07 feb 202427,1927,1927,1927,1927,19100
06 feb 202427,0027,0027,0027,0027,00-
05 feb 202427,1427,1426,8326,8326,83400
02 feb 202426,8926,8926,8926,8926,89-
01 feb 202426,5526,5526,5526,5526,55-
31 ene 202426,2726,2726,2726,2726,27-
30 ene 202426,6426,6426,6426,6426,64100
29 ene 202426,7726,7726,7726,7726,77100
26 ene 202426,6226,6226,6226,6226,62100
25 ene 202426,6526,6526,6526,6526,65100
24 ene 202426,5726,5726,5726,5726,57100
23 ene 202426,2526,4226,2526,4226,42100
22 ene 202426,2226,2226,2226,2226,22100
19 ene 202426,2726,2726,2726,2726,27-
18 ene 202425,9925,9925,9925,9925,99100
17 ene 202425,7425,7425,7425,7425,74100
16 ene 202425,9725,9725,9725,9725,97-
12 ene 202426,2826,2826,2826,2826,28100
11 ene 202426,3826,3826,2726,2726,27100
10 ene 202426,2326,2326,2326,2326,23100
09 ene 202426,0626,0626,0626,0626,06100
08 ene 202426,1826,1826,1826,1826,18100
05 ene 202425,9325,9325,8225,8225,82100
04 ene 202425,7725,7725,7725,7725,77100
03 ene 202425,9525,9525,8425,8425,84300
02 ene 202425,8825,9525,8825,9525,95200
29 dic 202326,2426,2426,2426,2426,24100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...