U.S. markets open in 7 hours 55 minutes

abrdn Emerging Markets Instl (ABEMX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
13.730.00 (0.00%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202413.7313.7313.7313.7313.73-
27 jun 202413.7313.7313.7313.7313.73-
26 jun 202413.7113.7113.7113.7113.71-
25 jun 202413.7413.7413.7413.7413.74-
24 jun 202413.7413.7413.7413.7413.74-
21 jun 202413.6913.6913.6913.6913.69-
20 jun 202413.7413.7413.7413.7413.74-
18 jun 202413.7013.7013.7013.7013.70-
17 jun 202413.6113.6113.6113.6113.61-
14 jun 202413.5613.5613.5613.5613.56-
13 jun 202413.5513.5513.5513.5513.55-
12 jun 202413.5813.5813.5813.5813.58-
11 jun 202413.4713.4713.4713.4713.47-
10 jun 202413.6013.6013.6013.6013.60-
07 jun 202413.5313.5313.5313.5313.53-
06 jun 202413.6813.6813.6813.6813.68-
05 jun 202413.6413.6413.6413.6413.64-
04 jun 202413.3813.3813.3813.3813.38-
03 jun 202413.5013.5013.5013.5013.50-
31 may 202413.3913.3913.3913.3913.39-
30 may 202413.5213.5213.5213.5213.52-
29 may 202413.5713.5713.5713.5713.57-
28 may 202413.7613.7613.7613.7613.76-
24 may 202413.7713.7713.7713.7713.77-
23 may 202413.7613.7613.7613.7613.76-
22 may 202413.8013.8013.8013.8013.80-
21 may 202413.8613.8613.8613.8613.86-
20 may 202413.9913.9913.9913.9913.99-
17 may 202414.0214.0214.0214.0214.02-
16 may 202413.9713.9713.9713.9713.97-
15 may 202413.8913.8913.8913.8913.89-
14 may 202413.7913.7913.7913.7913.79-
13 may 202413.7213.7213.7213.7213.72-
10 may 202413.6413.6413.6413.6413.64-
09 may 202413.6013.6013.6013.6013.60-
08 may 202413.5713.5713.5713.5713.57-
07 may 202413.6113.6113.6113.6113.61-
06 may 202413.6513.6513.6513.6513.65-
03 may 202413.5813.5813.5813.5813.58-
02 may 202413.4613.4613.4613.4613.46-
01 may 202413.2213.2213.2213.2213.22-
30 abr 202413.2513.2513.2513.2513.25-
29 abr 202413.3713.3713.3713.3713.37-
26 abr 202413.2713.2713.2713.2713.27-
25 abr 202413.0913.0913.0913.0913.09-
24 abr 202413.0713.0713.0713.0713.07-
23 abr 202413.0113.0113.0113.0113.01-
22 abr 202412.8812.8812.8812.8812.88-
19 abr 202412.7512.7512.7512.7512.75-
18 abr 202412.8712.8712.8712.8712.87-
17 abr 202412.8312.8312.8312.8312.83-
16 abr 202412.8612.8612.8612.8612.86-
15 abr 202413.0113.0113.0113.0113.01-
12 abr 202413.1213.1213.1213.1213.12-
11 abr 202413.4113.4113.4113.4113.41-
10 abr 202413.3713.3713.3713.3713.37-
09 abr 202413.4613.4613.4613.4613.46-
08 abr 202413.4213.4213.4213.4213.42-
05 abr 202413.4213.4213.4213.4213.42-
04 abr 202413.3813.3813.3813.3813.38-
03 abr 202413.4013.4013.4013.4013.40-
02 abr 202413.4113.4113.4113.4113.41-
01 abr 202413.4013.4013.4013.4013.40-
28 mar 202413.3513.3513.3513.3513.35-
27 mar 202413.3113.3113.3113.3113.31-
26 mar 202413.3113.3113.3113.3113.31-
25 mar 202413.3013.3013.3013.3013.30-
22 mar 202413.3513.3513.3513.3513.35-
21 mar 202413.4013.4013.4013.4013.40-
20 mar 202413.3213.3213.3213.3213.32-
19 mar 202413.1713.1713.1713.1713.17-
18 mar 202413.2413.2413.2413.2413.24-
15 mar 202413.2613.2613.2613.2613.26-
14 mar 202413.3913.3913.3913.3913.39-
13 mar 202413.4513.4513.4513.4513.45-
12 mar 202413.4513.4513.4513.4513.45-
11 mar 202413.2913.2913.2913.2913.29-
08 mar 202413.2513.2513.2513.2513.25-
07 mar 202413.2413.2413.2413.2413.24-
06 mar 202413.1713.1713.1713.1713.17-
05 mar 202412.9812.9812.9812.9812.98-
04 mar 202413.0913.0913.0913.0913.09-
01 mar 202413.1213.1213.1213.1213.12-
29 feb 202413.0313.0313.0313.0313.03-
28 feb 202412.9612.9612.9612.9612.96-
27 feb 202413.1013.1013.1013.1013.10-
26 feb 202413.0613.0613.0613.0613.06-
23 feb 202413.0913.0913.0913.0913.09-
22 feb 202413.1813.1813.1813.1813.18-
21 feb 202413.0813.0813.0813.0813.08-
20 feb 202413.0513.0513.0513.0513.05-
16 feb 202413.0713.0713.0713.0713.07-
15 feb 202413.0213.0213.0213.0213.02-
14 feb 202412.9212.9212.9212.9212.92-
13 feb 202412.8312.8312.8312.8312.83-
12 feb 202412.9512.9512.9512.9512.95-
09 feb 202412.9212.9212.9212.9212.92-
08 feb 202412.8312.8312.8312.8312.83-
07 feb 202412.8912.8912.8912.8912.89-
06 feb 202412.8612.8612.8612.8612.86-
*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...