U.S. markets closed
F S&P 500
5,365.00 +1.00 (+0.02%) F Dow Jones
38,983.00 +28.00 (+0.07%) F Nasdaq
19,076.00 +15.75 (+0.08%) E-mini Russell 2000 Index Futur
2,055.80 +2.80 (+0.14%) Petróleo
75.62 +0.07 (+0.09%) Oro
2,391.90 +1.00 (+0.04%)
Virtus Duff & Phelps Water Inst (AWTIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 05 jun 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 04 jun 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 03 jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 31 may 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 30 may 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 29 may 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 28 may 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 24 may 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 23 may 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 22 may 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 21 may 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 20 may 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 17 may 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 16 may 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 15 may 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 14 may 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 13 may 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 10 may 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 09 may 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 08 may 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 07 may 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 06 may 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 03 may 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 02 may 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 01 may 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 30 abr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 29 abr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 26 abr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 25 abr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 24 abr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 23 abr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 22 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 19 abr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 18 abr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 17 abr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 16 abr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 15 abr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 12 abr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 11 abr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 10 abr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 09 abr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 08 abr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 05 abr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 04 abr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 03 abr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 02 abr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 01 abr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 28 mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 27 mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 26 mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 25 mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 22 mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 21 mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 20 mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 19 mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 18 mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 15 mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 14 mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 13 mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 12 mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 11 mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 08 mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 07 mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 06 mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 05 mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 04 mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 01 mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 29 feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 28 feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 27 feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 26 feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 23 feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 22 feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 21 feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 20 feb 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 16 feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 15 feb 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 14 feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 13 feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 12 feb 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 09 feb 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 08 feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 07 feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 06 feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 05 feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 02 feb 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 01 feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 31 ene 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 30 ene 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 29 ene 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 26 ene 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 25 ene 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 24 ene 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 23 ene 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 22 ene 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 19 ene 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 18 ene 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 17 ene 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 16 ene 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| *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.