U.S. markets close in 1 hour 43 minutes

William Blair Emerg Mkts Sm Cp Gr I (BESIX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
21.75-0.06 (-0.28%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 2024------
24 jun 202421.7521.7521.7521.7521.75-
21 jun 202421.8121.8121.8121.8121.81-
20 jun 202421.8221.8221.8221.8221.82-
18 jun 202421.9021.9021.9021.9021.90-
17 jun 202421.7421.7421.7421.7421.74-
14 jun 202421.8021.8021.8021.8021.80-
13 jun 202421.6021.6021.6021.6021.60-
12 jun 202421.4121.4121.4121.4121.41-
11 jun 202421.2421.2421.2421.2421.24-
10 jun 202421.2421.2421.2421.2421.24-
07 jun 202421.0821.0821.0821.0821.08-
06 jun 202421.1221.1221.1221.1221.12-
05 jun 202420.9620.9620.9620.9620.96-
04 jun 202420.7020.7020.7020.7020.70-
03 jun 202421.4221.4221.4221.4221.42-
31 may 202421.2221.2221.2221.2221.22-
30 may 202421.1621.1621.1621.1621.16-
29 may 202421.2421.2421.2421.2421.24-
28 may 202421.2621.2621.2621.2621.26-
24 may 202421.3321.3321.3321.3321.33-
23 may 202421.2021.2021.2021.2021.20-
22 may 202421.2221.2221.2221.2221.22-
21 may 202421.3121.3121.3121.3121.31-
20 may 202421.4521.4521.4521.4521.45-
17 may 202421.4621.4621.4621.4621.46-
16 may 202421.4321.4321.4321.4321.43-
15 may 202421.3521.3521.3521.3521.35-
14 may 202421.2821.2821.2821.2821.28-
13 may 202421.1421.1421.1421.1421.14-
10 may 202421.0921.0921.0921.0921.09-
09 may 202421.0321.0321.0321.0321.03-
08 may 202421.1421.1421.1421.1421.14-
07 may 202421.0021.0021.0021.0021.00-
06 may 202421.1621.1621.1621.1621.16-
03 may 202420.9220.9220.9220.9220.92-
02 may 202420.8520.8520.8520.8520.85-
01 may 202420.7720.7720.7720.7720.77-
30 abr 202420.7020.7020.7020.7020.70-
29 abr 202420.7720.7720.7720.7720.77-
26 abr 202420.7020.7020.7020.7020.70-
25 abr 202420.5020.5020.5020.5020.50-
24 abr 202420.6720.6720.6720.6720.67-
23 abr 202420.4320.4320.4320.4320.43-
22 abr 202420.3420.3420.3420.3420.34-
19 abr 202420.3220.3220.3220.3220.32-
18 abr 202420.4220.4220.4220.4220.42-
17 abr 202420.3020.3020.3020.3020.30-
16 abr 202420.1220.1220.1220.1220.12-
15 abr 202420.4520.4520.4520.4520.45-
12 abr 202420.7620.7620.7620.7620.76-
11 abr 202420.8520.8520.8520.8520.85-
10 abr 202420.8320.8320.8320.8320.83-
09 abr 202420.9420.9420.9420.9420.94-
08 abr 202420.9920.9920.9920.9920.99-
05 abr 202420.9020.9020.9020.9020.90-
04 abr 202420.8220.8220.8220.8220.82-
03 abr 202420.8020.8020.8020.8020.80-
02 abr 202420.7920.7920.7920.7920.79-
01 abr 202420.7020.7020.7020.7020.70-
28 mar 202420.6020.6020.6020.6020.60-
27 mar 202420.6620.6620.6620.6620.66-
26 mar 202420.5620.5620.5620.5620.56-
25 mar 202420.4920.4920.4920.4920.49-
22 mar 202420.4920.4920.4920.4920.49-
21 mar 202420.5020.5020.5020.5020.50-
20 mar 202420.3520.3520.3520.3520.35-
19 mar 202420.1620.1620.1620.1620.16-
18 mar 202420.3920.3920.3920.3920.39-
15 mar 202420.3920.3920.3920.3920.39-
14 mar 202420.4720.4720.4720.4720.47-
13 mar 202420.2820.2820.2820.2820.28-
12 mar 202420.4720.4720.4720.4720.47-
11 mar 202420.6020.6020.6020.6020.60-
08 mar 202420.6720.6720.6720.6720.67-
07 mar 202420.7220.7220.7220.7220.72-
06 mar 202420.8020.8020.8020.8020.80-
05 mar 202420.7320.7320.7320.7320.73-
04 mar 202420.8220.8220.8220.8220.82-
01 mar 202420.6120.6120.6120.6120.61-
29 feb 202420.4620.4620.4620.4620.46-
28 feb 202420.2120.2120.2120.2120.21-
27 feb 202420.4120.4120.4120.4120.41-
26 feb 202420.4220.4220.4220.4220.42-
23 feb 202420.4120.4120.4120.4120.41-
22 feb 202420.4020.4020.4020.4020.40-
21 feb 202420.2820.2820.2820.2820.28-
20 feb 202420.4320.4320.4320.4320.43-
16 feb 202420.2520.2520.2520.2520.25-
15 feb 202420.3120.3120.3120.3120.31-
14 feb 202420.1220.1220.1220.1220.12-
13 feb 202420.0120.0120.0120.0120.01-
12 feb 202420.0120.0120.0120.0120.01-
09 feb 202420.1120.1120.1120.1120.11-
08 feb 202420.1320.1320.1320.1320.13-
07 feb 202420.2520.2520.2520.2520.25-
06 feb 202420.1220.1220.1220.1220.12-
05 feb 202419.8419.8419.8419.8419.84-
02 feb 202419.9419.9419.9419.9419.94-
01 feb 202419.9019.9019.9019.9019.90-
*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...