U.S. markets open in 5 hours 57 minutes
F S&P 500
5,565.00 -3.75 (-0.07%) F Dow Jones
39,696.00 +8.00 (+0.02%) F Nasdaq
20,239.00 -16.25 (-0.08%) E-mini Russell 2000 Index Futur
2,056.20 +1.20 (+0.06%) Petróleo
83.17 +0.36 (+0.43%) Oro
2,352.60 +19.20 (+0.82%)
DFA Real Estate Securities I (DFREX)
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 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 01 jul 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 28 jun 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 27 jun 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 26 jun 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 25 jun 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 24 jun 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 21 jun 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 20 jun 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 18 jun 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 17 jun 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 14 jun 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 13 jun 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 12 jun 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 11 jun 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 10 jun 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 07 jun 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 06 jun 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 05 jun 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 04 jun 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 03 jun 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 31 may 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 30 may 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 29 may 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 28 may 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 24 may 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 23 may 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 22 may 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 21 may 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 20 may 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 17 may 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 16 may 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 15 may 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 14 may 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 13 may 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 10 may 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 09 may 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 08 may 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 07 may 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 06 may 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 03 may 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 02 may 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 01 may 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 30 abr 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 29 abr 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 26 abr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 25 abr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 24 abr 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 23 abr 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 22 abr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 19 abr 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 18 abr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 17 abr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 16 abr 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 15 abr 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 12 abr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 11 abr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 10 abr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 09 abr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 08 abr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 05 abr 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 04 abr 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 03 abr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 02 abr 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 01 abr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 28 mar 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 27 mar 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 27 mar 2024 | 0.137 Dividendo | |||||
| 26 mar 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.28 | - |
| 25 mar 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.47 | - |
| 22 mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.65 | - |
| 21 mar 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.15 | - |
| 20 mar 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.93 | - |
| 19 mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.76 | - |
| 18 mar 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.73 | - |
| 15 mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.75 | - |
| 14 mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.83 | - |
| 13 mar 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.43 | - |
| 12 mar 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.65 | - |
| 11 mar 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.75 | - |
| 08 mar 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 38.92 | - |
| 07 mar 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.53 | - |
| 06 mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.48 | - |
| 05 mar 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.29 | - |
| 04 mar 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.72 | - |
| 01 mar 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.31 | - |
| 29 feb 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.93 | - |
| 28 feb 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.60 | - |
| 27 feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.24 | - |
| 26 feb 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.21 | - |
| 23 feb 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.65 | - |
| 22 feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.70 | - |
| 21 feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.61 | - |
| 20 feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.36 | - |
| 16 feb 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.42 | - |
| 15 feb 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.75 | - |
| 14 feb 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.92 | - |
| 13 feb 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.69 | - |
| 12 feb 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.39 | - |
| 09 feb 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.47 | - |
| *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.