U.S. markets closed

Virtus Small-Cap Institutional (AZBIX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
23.22+0.04 (+0.17%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 202423.2223.2223.2223.2223.22-
02 jul 202423.1823.1823.1823.1823.18-
01 jul 202423.1623.1623.1623.1623.16-
28 jun 202423.2823.2823.2823.2823.28-
27 jun 202423.2123.2123.2123.2123.21-
26 jun 202423.1023.1023.1023.1023.10-
25 jun 202423.1623.1623.1623.1623.16-
24 jun 202423.2423.2423.2423.2423.24-
21 jun 202423.1623.1623.1623.1623.16-
20 jun 202423.0623.0623.0623.0623.06-
18 jun 202423.1223.1223.1223.1223.12-
17 jun 202423.1123.1123.1123.1123.11-
14 jun 202422.9622.9622.9622.9622.96-
13 jun 202423.2723.2723.2723.2723.27-
12 jun 202423.4523.4523.4523.4523.45-
11 jun 202423.1223.1223.1223.1223.12-
10 jun 202423.2223.2223.2223.2223.22-
07 jun 202423.1923.1923.1923.1923.19-
06 jun 202423.3923.3923.3923.3923.39-
05 jun 202423.4823.4823.4823.4823.48-
04 jun 202423.1823.1823.1823.1823.18-
03 jun 202423.4123.4123.4123.4123.41-
31 may 202423.3523.3523.3523.3523.35-
30 may 202423.3523.3523.3523.3523.35-
29 may 202423.2323.2323.2323.2323.23-
28 may 202423.5123.5123.5123.5123.51-
24 may 202423.6323.6323.6323.6323.63-
23 may 202423.4423.4423.4423.4423.44-
22 may 202423.7023.7023.7023.7023.70-
21 may 202423.8923.8923.8923.8923.89-
20 may 202423.9523.9523.9523.9523.95-
17 may 202423.9423.9423.9423.9423.94-
16 may 202423.9223.9223.9223.9223.92-
15 may 202424.1024.1024.1024.1024.10-
14 may 202423.8823.8823.8823.8823.88-
13 may 202423.6723.6723.6723.6723.67-
10 may 202423.6923.6923.6923.6923.69-
09 may 202423.5823.5823.5823.5823.58-
08 may 202423.3723.3723.3723.3723.37-
07 may 202423.3323.3323.3323.3323.33-
06 may 202423.3023.3023.3023.3023.30-
03 may 202423.0223.0223.0223.0223.02-
02 may 202422.7822.7822.7822.7822.78-
01 may 202422.4822.4822.4822.4822.48-
30 abr 202422.4522.4522.4522.4522.45-
29 abr 202422.8222.8222.8222.8222.82-
26 abr 202422.6422.6422.6422.6422.64-
25 abr 202422.4722.4722.4722.4722.47-
24 abr 202422.5022.5022.5022.5022.50-
23 abr 202422.5822.5822.5822.5822.58-
22 abr 202422.2222.2222.2222.2222.22-
19 abr 202422.0322.0322.0322.0322.03-
18 abr 202421.9921.9921.9921.9921.99-
17 abr 202422.0722.0722.0722.0722.07-
16 abr 202422.2322.2322.2322.2322.23-
15 abr 202422.2422.2422.2422.2422.24-
12 abr 202422.8322.8322.8322.8322.83-
11 abr 202422.8322.8322.8322.8322.83-
10 abr 202422.7222.7222.7222.7222.72-
09 abr 202423.1723.1723.1723.1723.17-
08 abr 202423.1923.1923.1923.1923.19-
05 abr 202423.1723.1723.1723.1723.17-
04 abr 202423.0423.0423.0423.0423.04-
03 abr 202423.3123.3123.3123.3123.31-
02 abr 202423.1923.1923.1923.1923.19-
01 abr 202423.5323.5323.5323.5323.53-
28 mar 202423.6723.6723.6723.6723.67-
27 mar 202423.5623.5623.5623.5623.56-
26 mar 202423.2323.2323.2323.2323.23-
25 mar 202423.2323.2323.2323.2323.23-
22 mar 202423.2123.2123.2123.2123.21-
21 mar 202423.3923.3923.3923.3923.39-
20 mar 202423.1523.1523.1523.1523.15-
19 mar 202422.8422.8422.8422.8422.84-
18 mar 202422.7022.7022.7022.7022.70-
15 mar 202422.8422.8422.8422.8422.84-
14 mar 202422.7522.7522.7522.7522.75-
13 mar 202423.0123.0123.0123.0123.01-
12 mar 202423.0123.0123.0123.0123.01-
11 mar 202422.9422.9422.9422.9422.94-
08 mar 202423.0623.0623.0623.0623.06-
07 mar 202423.0923.0923.0923.0923.09-
06 mar 202422.9122.9122.9122.9122.91-
05 mar 202422.8122.8122.8122.8122.81-
04 mar 202423.0423.0423.0423.0423.04-
01 mar 202422.9922.9922.9922.9922.99-
29 feb 202422.8122.8122.8122.8122.81-
28 feb 202422.5722.5722.5722.5722.57-
27 feb 202422.6322.6322.6322.6322.63-
26 feb 202422.5322.5322.5322.5322.53-
23 feb 202422.4222.4222.4222.4222.42-
22 feb 202422.2822.2822.2822.2822.28-
21 feb 202422.1222.1222.1222.1222.12-
20 feb 202422.1522.1522.1522.1522.15-
16 feb 202422.4422.4422.4422.4422.44-
15 feb 202422.7422.7422.7422.7422.74-
14 feb 202422.3122.3122.3122.3122.31-
13 feb 202421.8921.8921.8921.8921.89-
12 feb 202422.5722.5722.5722.5722.57-
09 feb 202422.3122.3122.3122.3122.31-
*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...