William Blair Emerg Mkts Sm Cp Gr I (BESIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

18.11

+0.06

(+0.33%)

Al cierre: 08:00PM EDT

Periodo de tiempo:

01 oct 2022 - 01 oct 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 sept 2023	18.11	18.11	18.11	18.11	18.11	-
28 sept 2023	18.05	18.05	18.05	18.05	18.05	-
27 sept 2023	18.08	18.08	18.08	18.08	18.08	-
26 sept 2023	17.98	17.98	17.98	17.98	17.98	-
25 sept 2023	18.00	18.00	18.00	18.00	18.00	-
22 sept 2023	18.03	18.03	18.03	18.03	18.03	-
21 sept 2023	17.98	17.98	17.98	17.98	17.98	-
20 sept 2023	18.18	18.18	18.18	18.18	18.18	-
19 sept 2023	18.31	18.31	18.31	18.31	18.31	-
18 sept 2023	18.39	18.39	18.39	18.39	18.39	-
15 sept 2023	18.52	18.52	18.52	18.52	18.52	-
14 sept 2023	18.59	18.59	18.59	18.59	18.59	-
13 sept 2023	18.44	18.44	18.44	18.44	18.44	-
12 sept 2023	18.37	18.37	18.37	18.37	18.37	-
11 sept 2023	18.55	18.55	18.55	18.55	18.55	-
08 sept 2023	18.45	18.45	18.45	18.45	18.45	-
07 sept 2023	18.43	18.43	18.43	18.43	18.43	-
06 sept 2023	18.49	18.49	18.49	18.49	18.49	-
05 sept 2023	18.62	18.62	18.62	18.62	18.62	-
01 sept 2023	18.58	18.58	18.58	18.58	18.58	-
31 ago 2023	18.59	18.59	18.59	18.59	18.59	-
30 ago 2023	18.67	18.67	18.67	18.67	18.67	-
29 ago 2023	18.55	18.55	18.55	18.55	18.55	-
28 ago 2023	18.46	18.46	18.46	18.46	18.46	-
25 ago 2023	18.40	18.40	18.40	18.40	18.40	-
24 ago 2023	18.51	18.51	18.51	18.51	18.51	-
23 ago 2023	18.50	18.50	18.50	18.50	18.50	-
22 ago 2023	18.34	18.34	18.34	18.34	18.34	-
21 ago 2023	18.19	18.19	18.19	18.19	18.19	-
18 ago 2023	18.08	18.08	18.08	18.08	18.08	-
17 ago 2023	18.21	18.21	18.21	18.21	18.21	-
16 ago 2023	18.20	18.20	18.20	18.20	18.20	-
15 ago 2023	18.21	18.21	18.21	18.21	18.21	-
14 ago 2023	18.17	18.17	18.17	18.17	18.17	-
11 ago 2023	18.30	18.30	18.30	18.30	18.30	-
10 ago 2023	18.33	18.33	18.33	18.33	18.33	-
09 ago 2023	18.41	18.41	18.41	18.41	18.41	-
08 ago 2023	18.43	18.43	18.43	18.43	18.43	-
07 ago 2023	18.53	18.53	18.53	18.53	18.53	-
04 ago 2023	18.42	18.42	18.42	18.42	18.42	-
03 ago 2023	18.32	18.32	18.32	18.32	18.32	-
02 ago 2023	18.40	18.40	18.40	18.40	18.40	-
01 ago 2023	18.69	18.69	18.69	18.69	18.69	-
31 jul 2023	18.92	18.92	18.92	18.92	18.92	-
28 jul 2023	19.01	19.01	19.01	19.01	19.01	-
27 jul 2023	18.86	18.86	18.86	18.86	18.86	-
26 jul 2023	18.87	18.87	18.87	18.87	18.87	-
25 jul 2023	18.91	18.91	18.91	18.91	18.91	-
24 jul 2023	18.89	18.89	18.89	18.89	18.89	-
21 jul 2023	18.84	18.84	18.84	18.84	18.84	-
20 jul 2023	18.81	18.81	18.81	18.81	18.81	-
19 jul 2023	18.79	18.79	18.79	18.79	18.79	-
18 jul 2023	18.74	18.74	18.74	18.74	18.74	-
17 jul 2023	18.68	18.68	18.68	18.68	18.68	-
14 jul 2023	18.78	18.78	18.78	18.78	18.78	-
13 jul 2023	18.73	18.73	18.73	18.73	18.73	-
12 jul 2023	18.55	18.55	18.55	18.55	18.55	-
11 jul 2023	18.43	18.43	18.43	18.43	18.43	-
10 jul 2023	18.23	18.23	18.23	18.23	18.23	-
07 jul 2023	18.24	18.24	18.24	18.24	18.24	-
06 jul 2023	18.32	18.32	18.32	18.32	18.32	-
05 jul 2023	18.46	18.46	18.46	18.46	18.46	-
03 jul 2023	18.54	18.54	18.54	18.54	18.54	-
30 jun 2023	18.35	18.35	18.35	18.35	18.35	-
29 jun 2023	18.22	18.22	18.22	18.22	18.22	-
28 jun 2023	18.13	18.13	18.13	18.13	18.13	-
27 jun 2023	18.12	18.12	18.12	18.12	18.12	-
26 jun 2023	18.26	18.26	18.26	18.26	18.26	-
23 jun 2023	18.21	18.21	18.21	18.21	18.21	-
22 jun 2023	18.30	18.30	18.30	18.30	18.30	-
21 jun 2023	18.40	18.40	18.40	18.40	18.40	-
20 jun 2023	18.46	18.46	18.46	18.46	18.46	-
16 jun 2023	18.59	18.59	18.59	18.59	18.59	-
15 jun 2023	18.58	18.58	18.58	18.58	18.58	-
14 jun 2023	18.41	18.41	18.41	18.41	18.41	-
13 jun 2023	18.33	18.33	18.33	18.33	18.33	-
12 jun 2023	18.12	18.12	18.12	18.12	18.12	-
09 jun 2023	18.01	18.01	18.01	18.01	18.01	-
08 jun 2023	17.87	17.87	17.87	17.87	17.87	-
07 jun 2023	18.05	18.05	18.05	18.05	18.05	-
06 jun 2023	17.88	17.88	17.88	17.88	17.88	-
05 jun 2023	17.74	17.74	17.74	17.74	17.74	-
02 jun 2023	17.70	17.70	17.70	17.70	17.70	-
01 jun 2023	17.56	17.56	17.56	17.56	17.56	-
31 may 2023	17.49	17.49	17.49	17.49	17.49	-
30 may 2023	17.58	17.58	17.58	17.58	17.58	-
26 may 2023	17.52	17.52	17.52	17.52	17.52	-
25 may 2023	17.37	17.37	17.37	17.37	17.37	-
24 may 2023	17.32	17.32	17.32	17.32	17.32	-
23 may 2023	17.32	17.32	17.32	17.32	17.32	-
22 may 2023	17.37	17.37	17.37	17.37	17.37	-
19 may 2023	17.38	17.38	17.38	17.38	17.38	-
18 may 2023	17.35	17.35	17.35	17.35	17.35	-
17 may 2023	17.46	17.46	17.46	17.46	17.46	-
16 may 2023	17.39	17.39	17.39	17.39	17.39	-
15 may 2023	17.25	17.25	17.25	17.25	17.25	-
12 may 2023	17.21	17.21	17.21	17.21	17.21	-
11 may 2023	17.20	17.20	17.20	17.20	17.20	-
10 may 2023	17.20	17.20	17.20	17.20	17.20	-
09 may 2023	17.18	17.18	17.18	17.18	17.18	-
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...

S&P 5004,288.05-11.65(-0.27%)

Dow Jones33,507.50-158.84(-0.47%)

Nasdaq13,219.32+18.05(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Petróleo90.77-0.94(-1.02%)

Oro1,864.60-14.00(-0.75%)

William Blair Emerg Mkts Sm Cp Gr I (BESIX)

S&P 500
4,288.05
-11.65(-0.27%)

Dow Jones
33,507.50
-158.84(-0.47%)

Nasdaq
13,219.32
+18.05(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Petróleo
90.77
-0.94(-1.02%)

Oro
1,864.60
-14.00(-0.75%)