U.S. markets closed
F S&P 500
5,477.75 -26.25 (-0.48%) F Dow Jones
40,628.00 -170.00 (-0.42%) F Nasdaq
18,751.75 -112.25 (-0.60%) E-mini Russell 2000 Index Futur
2,080.80 -20.20 (-0.96%) Petróleo
66.17 +0.42 (+0.64%) Oro
2,547.00 +3.90 (+0.15%)
Boston Trust Walden Small Cap (BOSOX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 09 sept 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 06 sept 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 05 sept 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 04 sept 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 03 sept 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 30 ago 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 29 ago 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 28 ago 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 27 ago 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 26 ago 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 23 ago 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 22 ago 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 21 ago 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 20 ago 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 19 ago 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 16 ago 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 15 ago 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 14 ago 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 13 ago 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 12 ago 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 09 ago 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 08 ago 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 07 ago 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 06 ago 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 05 ago 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 02 ago 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 01 ago 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 31 jul 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 30 jul 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 29 jul 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 26 jul 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 25 jul 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 24 jul 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 23 jul 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 22 jul 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 19 jul 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 18 jul 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 17 jul 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 16 jul 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 15 jul 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 12 jul 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 11 jul 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 10 jul 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 09 jul 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 08 jul 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 05 jul 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 03 jul 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 02 jul 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 01 jul 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 28 jun 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 27 jun 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 26 jun 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 25 jun 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 24 jun 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 21 jun 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 20 jun 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 18 jun 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 17 jun 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 14 jun 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 13 jun 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 12 jun 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 11 jun 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 10 jun 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 07 jun 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 06 jun 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 05 jun 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 04 jun 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 03 jun 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 31 may 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 30 may 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 29 may 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 28 may 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 24 may 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 23 may 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 22 may 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 21 may 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 20 may 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 17 may 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 16 may 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 15 may 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 14 may 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 13 may 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 10 may 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 09 may 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 08 may 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 07 may 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 06 may 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 03 may 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 02 may 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 01 may 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 30 abr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 29 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 26 abr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 25 abr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 24 abr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 23 abr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 22 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 19 abr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 18 abr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| *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.