U.S. markets open in 5 hours 41 minutes
F S&P 500
5,568.50 -0.25 (-0.00%) F Dow Jones
39,721.00 +33.00 (+0.08%) F Nasdaq
20,254.25 -1.00 (-0.00%) E-mini Russell 2000 Index Futur
2,057.50 +2.50 (+0.12%) Petróleo
83.09 +0.28 (+0.34%) Oro
2,348.70 +15.30 (+0.66%)
DFA US Targeted Value I (DFFVX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 01 jul 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 28 jun 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 27 jun 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 26 jun 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 25 jun 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 24 jun 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 21 jun 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 20 jun 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 18 jun 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 17 jun 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 14 jun 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 13 jun 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 12 jun 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 11 jun 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 10 jun 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 07 jun 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 06 jun 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 05 jun 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 04 jun 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 03 jun 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 31 may 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 30 may 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 29 may 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 28 may 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 24 may 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 23 may 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 22 may 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| 21 may 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| 20 may 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 17 may 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 16 may 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 15 may 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| 14 may 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| 13 may 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 10 may 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 09 may 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 08 may 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 07 may 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 06 may 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 03 may 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 02 may 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 01 may 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 30 abr 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 29 abr 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 26 abr 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 25 abr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 24 abr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 23 abr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 22 abr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 19 abr 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 18 abr 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 17 abr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 16 abr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 15 abr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 12 abr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 11 abr 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 10 abr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 09 abr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 08 abr 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 05 abr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 04 abr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 03 abr 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 02 abr 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 01 abr 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| 28 mar 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| 27 mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 27 mar 2024 | 0.106 Dividendo | |||||
| 26 mar 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.30 | - |
| 25 mar 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.37 | - |
| 22 mar 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.32 | - |
| 21 mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.70 | - |
| 20 mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.33 | - |
| 19 mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.71 | - |
| 18 mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.41 | - |
| 15 mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.56 | - |
| 14 mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.40 | - |
| 13 mar 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.89 | - |
| 12 mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.78 | - |
| 11 mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.81 | - |
| 08 mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.92 | - |
| 07 mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.95 | - |
| 06 mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.66 | - |
| 05 mar 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.62 | - |
| 04 mar 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.62 | - |
| 01 mar 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.74 | - |
| 29 feb 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.59 | - |
| 28 feb 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.28 | - |
| 27 feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.54 | - |
| 26 feb 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.35 | - |
| 23 feb 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.34 | - |
| 22 feb 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.27 | - |
| 21 feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.14 | - |
| 20 feb 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.12 | - |
| 16 feb 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.44 | - |
| 15 feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.78 | - |
| 14 feb 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.09 | - |
| 13 feb 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.54 | - |
| 12 feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.67 | - |
| 09 feb 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.12 | - |
| *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.