U.S. markets close in 5 hours 29 minutes

AQR Large Cap Defensive Style I (AUEIX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
24.00+0.09 (+0.38%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 jul 2024------
05 jul 202424.0024.0024.0024.0024.00-
03 jul 202423.9123.9123.9123.9123.91-
02 jul 202423.9423.9423.9423.9423.94-
01 jul 202423.8623.8623.8623.8623.86-
28 jun 202423.9223.9223.9223.9223.92-
27 jun 202424.0124.0124.0124.0124.01-
26 jun 202424.0124.0124.0124.0124.01-
25 jun 202424.1024.1024.1024.1024.10-
24 jun 202424.1824.1824.1824.1824.18-
21 jun 202424.0624.0624.0624.0624.06-
20 jun 202424.0324.0324.0324.0324.03-
18 jun 202423.9823.9823.9823.9823.98-
17 jun 202423.9123.9123.9123.9123.91-
14 jun 202423.7023.7023.7023.7023.70-
13 jun 202423.6923.6923.6923.6923.69-
12 jun 202423.7223.7223.7223.7223.72-
11 jun 202423.7623.7623.7623.7623.76-
10 jun 202423.7623.7623.7623.7623.76-
07 jun 202423.7623.7623.7623.7623.76-
06 jun 202423.7923.7923.7923.7923.79-
05 jun 202423.7623.7623.7623.7623.76-
04 jun 202423.6723.6723.6723.6723.67-
03 jun 202423.5723.5723.5723.5723.57-
31 may 202423.3523.3523.3523.3523.35-
30 may 202423.3523.3523.3523.3523.35-
29 may 202423.3223.3223.3223.3223.32-
28 may 202423.5223.5223.5223.5223.52-
24 may 202423.7423.7423.7423.7423.74-
23 may 202423.6723.6723.6723.6723.67-
22 may 202423.8823.8823.8823.8823.88-
21 may 202423.8723.8723.8723.8723.87-
20 may 202423.8723.8723.8723.8723.87-
17 may 202423.9323.9323.9323.9323.93-
16 may 202423.8723.8723.8723.8723.87-
15 may 202423.8023.8023.8023.8023.80-
14 may 202423.6723.6723.6723.6723.67-
13 may 202423.6723.6723.6723.6723.67-
10 may 202423.7323.7323.7323.7323.73-
09 may 202423.6623.6623.6623.6623.66-
08 may 202423.5423.5423.5423.5423.54-
07 may 202423.5823.5823.5823.5823.58-
06 may 202423.4223.4223.4223.4223.42-
03 may 202423.2623.2623.2623.2623.26-
02 may 202423.1623.1623.1623.1623.16-
01 may 202423.1023.1023.1023.1023.10-
30 abr 202423.1023.1023.1023.1023.10-
29 abr 202423.2923.2923.2923.2923.29-
26 abr 202423.2423.2423.2423.2423.24-
25 abr 202423.2723.2723.2723.2723.27-
24 abr 202423.3323.3323.3323.3323.33-
23 abr 202423.3223.3223.3223.3223.32-
22 abr 202423.1823.1823.1823.1823.18-
19 abr 202423.0623.0623.0623.0623.06-
18 abr 202422.9422.9422.9422.9422.94-
17 abr 202422.9322.9322.9322.9322.93-
16 abr 202422.9522.9522.9522.9522.95-
15 abr 202422.9522.9522.9522.9522.95-
12 abr 202423.0923.0923.0923.0923.09-
11 abr 202423.3023.3023.3023.3023.30-
10 abr 202423.3523.3523.3523.3523.35-
09 abr 202423.5023.5023.5023.5023.50-
08 abr 202423.5323.5323.5323.5323.53-
05 abr 202423.5723.5723.5723.5723.57-
04 abr 202423.4123.4123.4123.4123.41-
03 abr 202423.6323.6323.6323.6323.63-
02 abr 202423.6723.6723.6723.6723.67-
01 abr 202423.8123.8123.8123.8123.81-
28 mar 202423.8923.8923.8923.8923.89-
27 mar 202423.8623.8623.8623.8623.86-
26 mar 202423.6423.6423.6423.6423.64-
25 mar 202423.6523.6523.6523.6523.65-
22 mar 202423.7423.7423.7423.7423.74-
21 mar 202423.8223.8223.8223.8223.82-
20 mar 202423.7523.7523.7523.7523.75-
19 mar 202423.6823.6823.6823.6823.68-
18 mar 202423.5223.5223.5223.5223.52-
15 mar 202423.4423.4423.4423.4423.44-
14 mar 202423.5423.5423.5423.5423.54-
13 mar 202423.5923.5923.5923.5923.59-
12 mar 202423.5823.5823.5823.5823.58-
11 mar 202423.4523.4523.4523.4523.45-
08 mar 202423.4023.4023.4023.4023.40-
07 mar 202423.4623.4623.4623.4623.46-
06 mar 202423.3323.3323.3323.3323.33-
05 mar 202423.2223.2223.2223.2223.22-
04 mar 202423.3623.3623.3623.3623.36-
01 mar 202423.3523.3523.3523.3523.35-
29 feb 202423.2823.2823.2823.2823.28-
28 feb 202423.3223.3223.3223.3223.32-
27 feb 202423.3123.3123.3123.3123.31-
26 feb 202423.3323.3323.3323.3323.33-
23 feb 202423.3723.3723.3723.3723.37-
22 feb 202423.2923.2923.2923.2923.29-
21 feb 202422.9922.9922.9922.9922.99-
20 feb 202422.9322.9322.9322.9322.93-
16 feb 202422.9522.9522.9522.9522.95-
15 feb 202423.0123.0123.0123.0123.01-
14 feb 202422.8822.8822.8822.8822.88-
13 feb 202422.7622.7622.7622.7622.76-
*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...