U.S. markets closed

AQR International Momentum Style N (AIONX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
17.63-0.19 (-1.07%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202417.6317.6317.6317.6317.63-
13 jun 202417.8217.8217.8217.8217.82-
12 jun 202418.1018.1018.1018.1018.10-
11 jun 202417.8917.8917.8917.8917.89-
10 jun 202418.0718.0718.0718.0718.07-
07 jun 202417.9817.9817.9817.9817.98-
06 jun 202418.1418.1418.1418.1418.14-
05 jun 202418.1018.1018.1018.1018.10-
04 jun 202417.9717.9717.9717.9717.97-
03 jun 202418.0418.0418.0418.0418.04-
31 may 202417.8117.8117.8117.8117.81-
30 may 202417.8117.8117.8117.8117.81-
29 may 202417.6917.6917.6917.6917.69-
28 may 202418.0018.0018.0018.0018.00-
24 may 202417.9517.9517.9517.9517.95-
23 may 202417.7717.7717.7717.7717.77-
22 may 202417.7917.7917.7917.7917.79-
21 may 202417.9717.9717.9717.9717.97-
20 may 202418.0018.0018.0018.0018.00-
17 may 202417.9217.9217.9217.9217.92-
16 may 202417.8317.8317.8317.8317.83-
15 may 202417.9717.9717.9717.9717.97-
14 may 202417.7517.7517.7517.7517.75-
13 may 202417.6617.6617.6617.6617.66-
10 may 202417.6817.6817.6817.6817.68-
09 may 202417.6617.6617.6617.6617.66-
08 may 202417.5517.5517.5517.5517.55-
07 may 202417.6417.6417.6417.6417.64-
06 may 202417.6917.6917.6917.6917.69-
03 may 202417.5217.5217.5217.5217.52-
02 may 202417.3417.3417.3417.3417.34-
01 may 202417.0917.0917.0917.0917.09-
30 abr 202417.1217.1217.1217.1217.12-
29 abr 202417.3417.3417.3417.3417.34-
26 abr 202417.2917.2917.2917.2917.29-
25 abr 202417.1717.1717.1717.1717.17-
24 abr 202417.3317.3317.3317.3317.33-
23 abr 202417.3317.3317.3317.3317.33-
22 abr 202417.1017.1017.1017.1017.10-
19 abr 202416.8916.8916.8916.8916.89-
18 abr 202416.9916.9916.9916.9916.99-
17 abr 202417.0417.0417.0417.0417.04-
16 abr 202417.1017.1017.1017.1017.10-
15 abr 202417.2817.2817.2817.2817.28-
12 abr 202417.3017.3017.3017.3017.30-
11 abr 202417.5917.5917.5917.5917.59-
10 abr 202417.5117.5117.5117.5117.51-
09 abr 202417.7217.7217.7217.7217.72-
08 abr 202417.7717.7717.7717.7717.77-
05 abr 202417.7017.7017.7017.7017.70-
04 abr 202417.5817.5817.5817.5817.58-
03 abr 202417.7717.7717.7717.7717.77-
02 abr 202417.6217.6217.6217.6217.62-
01 abr 202417.7317.7317.7317.7317.73-
28 mar 202417.8717.8717.8717.8717.87-
27 mar 202417.9317.9317.9317.9317.93-
26 mar 202417.8317.8317.8317.8317.83-
25 mar 202417.8117.8117.8117.8117.81-
22 mar 202417.8517.8517.8517.8517.85-
21 mar 202417.8817.8817.8817.8817.88-
20 mar 202417.8317.8317.8317.8317.83-
19 mar 202417.6517.6517.6517.6517.65-
18 mar 202417.6017.6017.6017.6017.60-
15 mar 202417.5317.5317.5317.5317.53-
14 mar 202417.5017.5017.5017.5017.50-
13 mar 202417.5617.5617.5617.5617.56-
12 mar 202417.6117.6117.6117.6117.61-
11 mar 202417.4417.4417.4417.4417.44-
08 mar 202417.6217.6217.6217.6217.62-
07 mar 202417.7517.7517.7517.7517.75-
06 mar 202417.5117.5117.5117.5117.51-
05 mar 202417.2917.2917.2917.2917.29-
04 mar 202417.3717.3717.3717.3717.37-
01 mar 202417.3917.3917.3917.3917.39-
29 feb 202417.1717.1717.1717.1717.17-
28 feb 202417.1117.1117.1117.1117.11-
27 feb 202417.1717.1717.1717.1717.17-
26 feb 202417.1817.1817.1817.1817.18-
23 feb 202417.1517.1517.1517.1517.15-
22 feb 202417.1217.1217.1217.1217.12-
21 feb 202416.8716.8716.8716.8716.87-
20 feb 202416.8516.8516.8516.8516.85-
16 feb 202416.7916.7916.7916.7916.79-
15 feb 202416.7716.7716.7716.7716.77-
14 feb 202416.5816.5816.5816.5816.58-
13 feb 202416.3816.3816.3816.3816.38-
12 feb 202416.6316.6316.6316.6316.63-
09 feb 202416.6016.6016.6016.6016.60-
08 feb 202416.5416.5416.5416.5416.54-
07 feb 202416.5316.5316.5316.5316.53-
06 feb 202416.4216.4216.4216.4216.42-
05 feb 202416.3616.3616.3616.3616.36-
02 feb 202416.4116.4116.4116.4116.41-
01 feb 202416.5216.5216.5216.5216.52-
31 ene 202416.3116.3116.3116.3116.31-
30 ene 202416.3616.3616.3616.3616.36-
29 ene 202416.3416.3416.3416.3416.34-
26 ene 202416.2016.2016.2016.2016.20-
25 ene 202416.1916.1916.1916.1916.19-
24 ene 202416.1816.1816.1816.1816.18-
*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...