Virtus KAR Global Small-Cap Inst (DGSCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 27 jun 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 26 jun 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 25 jun 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 24 jun 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 21 jun 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 20 jun 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 18 jun 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 17 jun 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 14 jun 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 13 jun 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 12 jun 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 11 jun 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 10 jun 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 07 jun 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 06 jun 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 05 jun 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 04 jun 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 03 jun 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 31 may 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 30 may 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 29 may 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 28 may 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 24 may 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 23 may 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 22 may 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 21 may 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 20 may 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 17 may 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 16 may 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 15 may 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 14 may 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 13 may 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 10 may 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 09 may 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 08 may 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 07 may 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 06 may 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 03 may 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 02 may 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 01 may 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 30 abr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 29 abr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 26 abr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 25 abr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 24 abr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 23 abr 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 22 abr 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 19 abr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 18 abr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 17 abr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 16 abr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 15 abr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 12 abr 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 11 abr 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 10 abr 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 09 abr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 08 abr 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 05 abr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 04 abr 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 03 abr 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 02 abr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 01 abr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 28 mar 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 27 mar 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 26 mar 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 25 mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 22 mar 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 21 mar 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 20 mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 19 mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 18 mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 15 mar 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 14 mar 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 13 mar 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 12 mar 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 11 mar 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 08 mar 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 07 mar 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 06 mar 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 05 mar 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 04 mar 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 01 mar 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 29 feb 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 28 feb 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 27 feb 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 26 feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 23 feb 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 22 feb 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 21 feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 20 feb 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 16 feb 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 15 feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 14 feb 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 13 feb 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 12 feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 09 feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 08 feb 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 07 feb 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 06 feb 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| *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.