U.S. markets close in 5 hours 17 minutes

William Blair Emerg Mkts Sm Cp Gr I (BESIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
20.46+0.25 (+1.24%)
A partir del 08:05AM EST. Mercado abierto.
Periodo de tiempo:
01 mar 2023 - 01 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 mar 2024------
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-
31 ene 202419.7619.7619.7619.7619.76-
30 ene 202419.6519.6519.6519.6519.65-
29 ene 202419.6819.6819.6819.6819.68-
26 ene 202419.6719.6719.6719.6719.67-
25 ene 202419.6919.6919.6919.6919.69-
24 ene 202419.7119.7119.7119.7119.71-
23 ene 202419.6319.6319.6319.6319.63-
22 ene 202419.7319.7319.7319.7319.73-
19 ene 202419.7419.7419.7419.7419.74-
18 ene 202419.5519.5519.5519.5519.55-
17 ene 202419.6519.6519.6519.6519.65-
16 ene 202419.8019.8019.8019.8019.80-
12 ene 202419.9919.9919.9919.9919.99-
11 ene 202419.9619.9619.9619.9619.96-
10 ene 202419.8919.8919.8919.8919.89-
09 ene 202419.8119.8119.8119.8119.81-
08 ene 202419.8619.8619.8619.8619.86-
05 ene 202419.7519.7519.7519.7519.75-
04 ene 202419.6719.6719.6719.6719.67-
03 ene 202419.5619.5619.5619.5619.56-
02 ene 202419.6919.6919.6919.6919.69-
29 dic 202319.9619.9619.9619.9619.96-
28 dic 202319.8919.8919.8919.8919.89-
27 dic 202319.8719.8719.8719.8719.87-
26 dic 202319.8019.8019.8019.8019.80-
22 dic 202319.6819.6819.6819.6819.68-
21 dic 202319.5619.5619.5619.5619.56-
20 dic 202319.2419.2419.2419.2419.24-
19 dic 202319.5519.5519.5519.5519.55-
18 dic 202319.5919.5919.5919.5919.59-
15 dic 202319.6119.6119.6119.6119.61-
14 dic 202319.6419.6419.6419.6419.64-
14 dic 20230.051 Dividendo
13 dic 202319.6019.6019.6019.6019.55-
12 dic 202319.2519.2519.2519.2519.20-
11 dic 202319.3319.3319.3319.3319.28-
08 dic 202319.2519.2519.2519.2519.20-
07 dic 202319.1719.1719.1719.1719.12-
06 dic 202319.0719.0719.0719.0719.02-
05 dic 202319.0619.0619.0619.0619.01-
04 dic 202319.1019.1019.1019.1019.05-
01 dic 202319.1719.1719.1719.1719.12-
30 nov 202319.1019.1019.1019.1019.05-
29 nov 202318.9018.9018.9018.9018.85-
28 nov 202318.8418.8418.8418.8418.79-
27 nov 202318.7418.7418.7418.7418.69-
24 nov 202318.7718.7718.7718.7718.72-
22 nov 202318.8218.8218.8218.8218.77-
21 nov 202318.8518.8518.8518.8518.80-
20 nov 202318.8818.8818.8818.8818.83-
17 nov 202318.7518.7518.7518.7518.70-
16 nov 202318.6718.6718.6718.6718.62-
15 nov 202318.4918.4918.4918.4918.44-
14 nov 202318.3818.3818.3818.3818.33-
13 nov 202318.2218.2218.2218.2218.17-
10 nov 202318.2518.2518.2518.2518.20-
09 nov 202318.0218.0218.0218.0217.97-
08 nov 202318.1118.1118.1118.1118.06-
07 nov 202318.0618.0618.0618.0618.01-
06 nov 202317.9717.9717.9717.9717.92-
03 nov 202317.7417.7417.7417.7417.69-
02 nov 202317.4917.4917.4917.4917.44-
01 nov 202317.2017.2017.2017.2017.16-
31 oct 202317.1717.1717.1717.1717.13-
30 oct 202317.2817.2817.2817.2817.24-
27 oct 202317.1817.1817.1817.1817.14-
26 oct 202317.0917.0917.0917.0917.05-
25 oct 202317.2317.2317.2317.2317.19-
24 oct 202317.3617.3617.3617.3617.31-
23 oct 202317.2117.2117.2117.2117.17-
20 oct 202317.5217.5217.5217.5217.47-
19 oct 202317.5817.5817.5817.5817.53-
18 oct 202317.7017.7017.7017.7017.65-
17 oct 202317.9017.9017.9017.9017.85-
16 oct 202317.9217.9217.9217.9217.87-
13 oct 202317.9217.9217.9217.9217.87-
12 oct 202318.0718.0718.0718.0718.02-
11 oct 202318.0718.0718.0718.0718.02-
10 oct 202318.0218.0218.0218.0217.97-
*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...