U.S. markets closed

Delaware Emerging Markets C (DEMCX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
21.17+0.10 (+0.47%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202421.1721.1721.1721.1721.17-
27 jun 202421.0721.0721.0721.0721.07-
26 jun 202421.0921.0921.0921.0921.09-
25 jun 202420.7520.7520.7520.7520.75-
24 jun 202420.6720.6720.6720.6720.67-
21 jun 202421.0121.0121.0121.0121.01-
20 jun 202421.2321.2321.2321.2321.23-
18 jun 202420.8820.8820.8820.8820.88-
17 jun 202420.7320.7320.7320.7320.73-
14 jun 202420.5920.5920.5920.5920.59-
13 jun 202420.6920.6920.6920.6920.69-
12 jun 202420.5020.5020.5020.5020.50-
11 jun 202420.1320.1320.1320.1320.13-
10 jun 202420.3120.3120.3120.3120.31-
07 jun 202420.2420.2420.2420.2420.24-
06 jun 202420.0820.0820.0820.0820.08-
05 jun 202420.0020.0020.0020.0020.00-
04 jun 202419.5619.5619.5619.5619.56-
03 jun 202419.8819.8819.8819.8819.88-
31 may 202419.9119.9119.9119.9119.91-
30 may 202419.9119.9119.9119.9119.91-
29 may 202420.0620.0620.0620.0620.06-
28 may 202420.4620.4620.4620.4620.46-
24 may 202420.3720.3720.3720.3720.37-
23 may 202420.2520.2520.2520.2520.25-
22 may 202420.3620.3620.3620.3620.36-
21 may 202420.2620.2620.2620.2620.26-
20 may 202420.3520.3520.3520.3520.35-
17 may 202420.3220.3220.3220.3220.32-
16 may 202420.4020.4020.4020.4020.40-
15 may 202420.2220.2220.2220.2220.22-
14 may 202419.9319.9319.9319.9319.93-
13 may 202419.9419.9419.9419.9419.94-
10 may 202419.7019.7019.7019.7019.70-
09 may 202419.5519.5519.5519.5519.55-
08 may 202419.6719.6719.6719.6719.67-
07 may 202419.6219.6219.6219.6219.62-
06 may 202419.6319.6319.6319.6319.63-
03 may 202419.5419.5419.5419.5419.54-
02 may 202419.3319.3319.3319.3319.33-
01 may 202418.9018.9018.9018.9018.90-
30 abr 202418.9918.9918.9918.9918.99-
29 abr 202419.3219.3219.3219.3219.32-
26 abr 202419.3419.3419.3419.3419.34-
25 abr 202418.9318.9318.9318.9318.93-
24 abr 202419.2919.2919.2919.2919.29-
23 abr 202419.0219.0219.0219.0219.02-
22 abr 202418.8418.8418.8418.8418.84-
19 abr 202418.5418.5418.5418.5418.54-
18 abr 202419.1619.1619.1619.1619.16-
17 abr 202418.8218.8218.8218.8218.82-
16 abr 202418.9118.9118.9118.9118.91-
15 abr 202419.1519.1519.1519.1519.15-
12 abr 202419.3419.3419.3419.3419.34-
11 abr 202419.7219.7219.7219.7219.72-
10 abr 202419.5819.5819.5819.5819.58-
09 abr 202419.6619.6619.6619.6619.66-
08 abr 202419.5219.5219.5219.5219.52-
05 abr 202419.5819.5819.5819.5819.58-
04 abr 202419.5719.5719.5719.5719.57-
03 abr 202419.5319.5319.5319.5319.53-
02 abr 202419.6119.6119.6119.6119.61-
01 abr 202419.5219.5219.5219.5219.52-
28 mar 202419.4619.4619.4619.4619.46-
27 mar 202419.5119.5119.5119.5119.51-
26 mar 202419.4119.4119.4119.4119.41-
25 mar 202419.2219.2219.2219.2219.22-
22 mar 202419.3419.3419.3419.3419.34-
21 mar 202419.4619.4619.4619.4619.46-
20 mar 202419.0219.0219.0219.0219.02-
19 mar 202418.8418.8418.8418.8418.84-
18 mar 202418.9518.9518.9518.9518.95-
15 mar 202418.8118.8118.8118.8118.81-
14 mar 202419.1419.1419.1419.1419.14-
13 mar 202419.2419.2419.2419.2419.24-
12 mar 202419.3719.3719.3719.3719.37-
11 mar 202419.2019.2019.2019.2019.20-
08 mar 202419.2619.2619.2619.2619.26-
07 mar 202419.2119.2119.2119.2119.21-
06 mar 202418.9618.9618.9618.9618.96-
05 mar 202418.6818.6818.6818.6818.68-
04 mar 202418.8418.8418.8418.8418.84-
01 mar 202418.7118.7118.7118.7118.71-
29 feb 202418.5318.5318.5318.5318.53-
28 feb 202418.4418.4418.4418.4418.44-
27 feb 202418.5418.5418.5418.5418.54-
26 feb 202418.6218.6218.6218.6218.62-
23 feb 202418.6918.6918.6918.6918.69-
22 feb 202418.7118.7118.7118.7118.71-
21 feb 202418.2918.2918.2918.2918.29-
20 feb 202418.2518.2518.2518.2518.25-
16 feb 202418.1418.1418.1418.1418.14-
15 feb 202418.1618.1618.1618.1618.16-
14 feb 202418.1018.1018.1018.1018.10-
13 feb 202417.9417.9417.9417.9417.94-
12 feb 202418.1218.1218.1218.1218.12-
09 feb 202418.0718.0718.0718.0718.07-
08 feb 202418.0118.0118.0118.0118.01-
07 feb 202418.0218.0218.0218.0218.02-
06 feb 202417.8917.8917.8917.8917.89-
*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...