Mercados españoles cerrados en 6 hrs 32 min

Inspire International ETF (WWJD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,46+0,07 (+0,24%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202429,4029,4929,3329,4629,4635.700
27 jun 202429,5129,5129,3829,3929,3945.700
26 jun 202429,3729,4829,3429,3829,3815.700
25 jun 202429,5629,6529,4729,6429,6412.500
25 jun 20240.35 Dividendo
24 jun 202429,8230,1029,8229,9429,5933.500
21 jun 202429,7129,7829,6529,6829,3314.000
20 jun 202429,9129,9829,8229,9529,6035.600
18 jun 202429,7529,9129,7529,9129,5636.800
17 jun 202429,5529,7429,4529,6629,3113.500
14 jun 202429,4529,6329,4429,5929,2410.700
13 jun 202430,1030,1029,8529,9129,569600
12 jun 202430,4630,4830,2030,2829,9338.800
11 jun 202429,9930,0429,8529,9229,5728.200
10 jun 202430,0230,2630,0230,1929,8415.500
07 jun 202430,3530,3830,1430,1429,7915.900
06 jun 202430,5930,6730,5230,6430,2826.300
05 jun 202430,5830,6730,4630,5830,2226.500
04 jun 202430,4730,5130,3330,5130,1527.600
03 jun 202430,6730,6930,4630,6330,2715.600
31 may 202430,3630,5530,2330,5530,1966.200
30 may 202430,2930,4030,2330,2829,9349.000
29 may 202430,4030,4030,1830,2829,9322.600
28 may 202430,9430,9430,6730,7430,3811.100
24 may 202430,6130,8130,6130,7330,3721.800
23 may 202430,9830,9830,4930,6030,2414.300
22 may 202430,8230,9330,6430,6930,3325.400
21 may 202430,9931,0630,9330,9830,6220.900
20 may 202431,1931,2731,1431,2030,8448.500
17 may 202431,0131,2431,0131,2430,8731.400
16 may 202431,0031,1831,0031,0030,6423.100
15 may 202430,8631,1530,8531,1230,7629.400
14 may 202430,6530,7430,5830,7430,3810.200
13 may 202430,6230,6730,4430,5130,1590.100
10 may 202430,6030,6430,4030,5030,1457.400
09 may 202430,2830,4830,2830,4230,0619.600
08 may 202430,1330,2830,1330,2229,8719.500
07 may 202430,2830,4330,2030,2529,9015.300
06 may 202430,1530,3130,1530,1729,8229.200
03 may 202430,0630,0629,8830,0529,7030.700
02 may 202429,5329,7529,4029,6829,3346.400
01 may 202429,1829,5729,1229,1528,8112.200
30 abr 202429,4129,4629,1929,2228,8825.600
29 abr 202429,5229,6829,4929,5429,198400
26 abr 202429,3729,5129,2929,3829,0418.200
25 abr 202428,9829,3028,9129,2528,9126.200
24 abr 202429,3829,3829,1929,3328,9935.100
23 abr 202429,1929,4529,1929,4329,0830.400
22 abr 202428,9329,2228,9329,1428,80128.000
19 abr 202428,9728,9728,7828,8528,5119.600
18 abr 202428,8229,0628,8228,8528,5156.100
17 abr 202429,1329,1328,8128,9028,5621.600
16 abr 202428,9729,0128,7828,9828,6430.200
15 abr 202429,5029,5129,0229,1428,80655.300
12 abr 202429,6129,6429,2729,3529,01102.100
11 abr 202429,8729,9129,6329,8129,4653.700
10 abr 202429,7329,8729,7229,7229,3713.500
09 abr 202430,2530,2830,0830,1929,8449.900
08 abr 202430,2130,2130,0730,1329,7818.900
05 abr 202429,8130,0729,8129,9529,6029.700
04 abr 202430,3030,3029,8429,8429,4931.500
03 abr 202429,8530,0629,8230,0629,71194.400
02 abr 202429,8329,9329,7829,9029,551.005.800
01 abr 202430,1130,1129,8729,9529,6027.600
28 mar 202429,9530,0429,9530,0229,6725.800
27 mar 202429,9330,0729,8930,0729,7224.600
27 mar 20240.121 Dividendo
26 mar 202430,1730,1729,9829,9829,5123.600
25 mar 202429,9630,0829,9429,9429,4743.900
22 mar 202430,0830,0829,9329,9429,4715.600
21 mar 202430,3030,3030,1230,1229,6520.900
20 mar 202429,8330,2629,8330,2629,7936.400
19 mar 202429,8730,1029,7429,8729,4037.500
18 mar 202429,9329,9329,7629,7829,3132.600
15 mar 202429,9029,9229,8029,8229,3523.500
14 mar 202430,0230,0229,8329,8829,4135.700
13 mar 202430,1630,2930,1630,2229,7517.600
12 mar 202430,0930,1629,9930,1329,6622.700
11 mar 202429,9430,0029,8129,9629,4920.600
08 mar 202430,2230,2530,0130,0329,5632.200
07 mar 202429,9630,1029,9430,0129,5420.900
06 mar 202429,8229,8429,6529,7129,2424.600
05 mar 202429,3729,5029,2629,3228,8619.100
04 mar 202429,5029,5129,3829,3828,9228.300
01 mar 202429,3329,5829,2629,5329,0733.700
29 feb 202429,3829,3829,2229,3428,8819.700
28 feb 202429,3929,3929,1329,2228,7625.600
27 feb 202429,3529,4329,3229,4128,9561.300
26 feb 202429,4529,4529,2829,3428,8843.500
23 feb 202429,4129,4529,3329,3928,9320.300
22 feb 202429,3129,4229,2329,4028,9413.700
21 feb 202429,0829,1829,0329,1828,7220.800
20 feb 202429,0529,1429,0029,0828,6238.200
16 feb 202428,9329,1228,9329,0128,5627.000
15 feb 202428,8728,9528,7628,9528,5024.600
14 feb 202428,4828,5928,4228,5528,1016.500
13 feb 202428,4428,4428,0628,1427,7018.800
12 feb 202428,7528,9028,7428,8228,3717.600
09 feb 202428,6828,7428,5228,6928,2415.600
08 feb 202428,7328,7328,5128,6328,1821.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...