U.S. markets open in 4 hours 48 minutes
F S&P 500
5,534.50 +13.00 (+0.24%) F Dow Jones
39,529.00 +60.00 (+0.15%) F Nasdaq
19,981.75 +54.50 (+0.27%) E-mini Russell 2000 Index Futur
2,074.00 +9.00 (+0.44%) Petróleo
82.17 +0.63 (+0.77%) Oro
2,334.70 -4.90 (-0.21%)
American Century Small Cap Value I (ACVIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 27 jun 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 26 jun 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 25 jun 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 24 jun 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 21 jun 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 20 jun 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 18 jun 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 18 jun 2024 | 0.038 Dividendo | |||||
| 17 jun 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.35 | - |
| 14 jun 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.23 | - |
| 13 jun 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.38 | - |
| 12 jun 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.50 | - |
| 11 jun 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.34 | - |
| 10 jun 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.38 | - |
| 07 jun 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.37 | - |
| 06 jun 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.44 | - |
| 05 jun 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.49 | - |
| 04 jun 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.42 | - |
| 03 jun 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.59 | - |
| 31 may 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.65 | - |
| 30 may 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.51 | - |
| 29 may 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.36 | - |
| 28 may 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.53 | - |
| 24 may 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.59 | - |
| 23 may 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.51 | - |
| 22 may 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.65 | - |
| 21 may 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.77 | - |
| 20 may 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.79 | - |
| 17 may 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.82 | - |
| 16 may 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.79 | - |
| 15 may 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.85 | - |
| 14 may 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.84 | - |
| 13 may 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.72 | - |
| 10 may 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.71 | - |
| 09 may 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.73 | - |
| 08 may 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.62 | - |
| 07 may 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.59 | - |
| 06 may 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.64 | - |
| 03 may 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.52 | - |
| 02 may 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.47 | - |
| 01 may 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.33 | - |
| 30 abr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.32 | - |
| 29 abr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.53 | - |
| 26 abr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.47 | - |
| 25 abr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.43 | - |
| 24 abr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.53 | - |
| 23 abr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.52 | - |
| 22 abr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.41 | - |
| 19 abr 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.33 | - |
| 18 abr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | - |
| 17 abr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | - |
| 16 abr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.29 | - |
| 15 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.36 | - |
| 12 abr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.45 | - |
| 11 abr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.60 | - |
| 10 abr 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.59 | - |
| 09 abr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.89 | - |
| 08 abr 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.83 | - |
| 05 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.76 | - |
| 04 abr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.70 | - |
| 03 abr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.78 | - |
| 02 abr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.74 | - |
| 01 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.86 | - |
| 28 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.96 | - |
| 27 mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.89 | - |
| 26 mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.65 | - |
| 25 mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.65 | - |
| 22 mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.64 | - |
| 21 mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.77 | - |
| 20 mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.64 | - |
| 19 mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.45 | - |
| 19 mar 2024 | 0.021 Dividendo | |||||
| 18 mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.37 | - |
| 15 mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.38 | - |
| 14 mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.35 | - |
| 13 mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.52 | - |
| 12 mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.49 | - |
| 11 mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.48 | - |
| 08 mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.49 | - |
| 07 mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.49 | - |
| 06 mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.40 | - |
| 05 mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.40 | - |
| 04 mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.35 | - |
| 01 mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.37 | - |
| 29 feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | - |
| 28 feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | - |
| 27 feb 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.31 | - |
| 26 feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.25 | - |
| 23 feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.29 | - |
| 22 feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.30 | - |
| 21 feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.22 | - |
| 20 feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.18 | - |
| 16 feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | - |
| 15 feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | - |
| 14 feb 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.13 | - |
| 13 feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | - |
| 12 feb 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.36 | - |
| 09 feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.21 | - |
| 08 feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.11 | - |
| *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.