U.S. markets open in 4 hours 31 minutes
F S&P 500
5,293.25 -31.50 (-0.59%) F Dow Jones
38,771.00 -173.00 (-0.44%) F Nasdaq
18,808.25 -132.25 (-0.70%) E-mini Russell 2000 Index Futur
2,057.90 -15.30 (-0.74%) Petróleo
80.48 +0.65 (+0.81%) Oro
2,348.30 -8.20 (-0.35%)
DFA US Small Cap I (DFSTX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 24 may 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 23 may 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 22 may 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 21 may 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 20 may 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 17 may 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 16 may 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 15 may 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 14 may 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 13 may 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 10 may 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 09 may 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 08 may 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 07 may 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 06 may 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 03 may 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 02 may 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 01 may 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 30 abr 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 29 abr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 26 abr 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 25 abr 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| 24 abr 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 23 abr 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 22 abr 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 19 abr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 18 abr 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 17 abr 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 16 abr 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 15 abr 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 12 abr 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 11 abr 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 10 abr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 09 abr 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 08 abr 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 05 abr 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 04 abr 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 03 abr 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 02 abr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 01 abr 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 28 mar 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 27 mar 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 26 mar 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 25 mar 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 22 mar 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 21 mar 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 20 mar 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 19 mar 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 18 mar 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 15 mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 14 mar 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 13 mar 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 12 mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 11 mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 08 mar 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 07 mar 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 06 mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 05 mar 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 04 mar 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 01 mar 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 29 feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 28 feb 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 27 feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 26 feb 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 23 feb 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 22 feb 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 21 feb 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 20 feb 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 16 feb 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 15 feb 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 14 feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 13 feb 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 12 feb 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 09 feb 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 08 feb 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 07 feb 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 06 feb 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 05 feb 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 02 feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 01 feb 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 31 ene 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 30 ene 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 29 ene 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 26 ene 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 25 ene 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 24 ene 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 23 ene 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 22 ene 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 19 ene 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 18 ene 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 17 ene 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 16 ene 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| 12 ene 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 11 ene 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 10 ene 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 09 ene 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 08 ene 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 05 ene 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 04 ene 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.