U.S. markets closed
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
19,999.00 +26.75 (+0.13%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.07 +0.24 (+0.30%) Oro
2,332.00 +1.20 (+0.05%)
Vest US Large Cap 10% Buffer Strats Y (BUYGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 24 jun 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 21 jun 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 20 jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 18 jun 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 17 jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 14 jun 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 13 jun 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 12 jun 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 11 jun 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 10 jun 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 07 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 06 jun 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 05 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 04 jun 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 03 jun 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 31 may 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 30 may 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 29 may 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 28 may 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 24 may 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 23 may 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 22 may 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 21 may 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 20 may 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 17 may 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 16 may 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 15 may 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 14 may 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 13 may 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 10 may 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 09 may 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 08 may 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 07 may 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 06 may 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 03 may 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 02 may 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 01 may 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 30 abr 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 29 abr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 26 abr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 25 abr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 24 abr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 23 abr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 22 abr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 19 abr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 18 abr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 17 abr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 16 abr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 15 abr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 12 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 11 abr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 10 abr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 09 abr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 08 abr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 05 abr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 04 abr 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 03 abr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 02 abr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 01 abr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 28 mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 27 mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 26 mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 25 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 22 mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 21 mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 20 mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 19 mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 18 mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 15 mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 14 mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 13 mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 12 mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 11 mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 08 mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 07 mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 06 mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 05 mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 04 mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 01 mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 29 feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 28 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 27 feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 26 feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 23 feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 22 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 21 feb 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 20 feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 16 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 15 feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 14 feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 13 feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 12 feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 09 feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 08 feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 07 feb 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 06 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 05 feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 02 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 01 feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.