Delaware Emerging Markets R (DEMRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 20 jun 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 18 jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 17 jun 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 14 jun 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 13 jun 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 12 jun 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 11 jun 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 10 jun 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 07 jun 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 06 jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 05 jun 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 04 jun 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 03 jun 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 31 may 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 30 may 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 29 may 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 28 may 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 24 may 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 23 may 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 22 may 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 21 may 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 20 may 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 17 may 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 16 may 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 15 may 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 14 may 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 13 may 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 10 may 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 09 may 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 08 may 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 07 may 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 06 may 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 03 may 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 02 may 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 01 may 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 30 abr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 29 abr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 26 abr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 25 abr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 24 abr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 23 abr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 22 abr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 19 abr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 18 abr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 17 abr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 16 abr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 15 abr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 12 abr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 11 abr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 10 abr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 09 abr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 08 abr 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 05 abr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 04 abr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 03 abr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 02 abr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 01 abr 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 28 mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 27 mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 26 mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 25 mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 22 mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 21 mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 20 mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 19 mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 18 mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 15 mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 14 mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 13 mar 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 12 mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 11 mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 08 mar 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 07 mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 06 mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 05 mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 04 mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 01 mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 29 feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 28 feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 27 feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 26 feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 23 feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 22 feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 21 feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 20 feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 16 feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 15 feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 14 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 13 feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 12 feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 09 feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 08 feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 07 feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 06 feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 05 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 02 feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 01 feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 31 ene 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 30 ene 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| *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.