U.S. markets closed
F S&P 500
5,563.25 -5.50 (-0.10%) F Dow Jones
39,658.00 -30.00 (-0.08%) F Nasdaq
20,239.50 -15.75 (-0.08%) E-mini Russell 2000 Index Futur
2,053.10 -1.90 (-0.09%) Petróleo
83.14 +0.33 (+0.40%) Oro
2,338.50 +5.10 (+0.22%)
Wilshire Large Company Growth Portfolio (DTLGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 01 jul 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 28 jun 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| 27 jun 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 26 jun 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 25 jun 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 24 jun 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| 21 jun 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 20 jun 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 18 jun 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 17 jun 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 14 jun 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 13 jun 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 12 jun 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 11 jun 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 10 jun 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 07 jun 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 06 jun 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 05 jun 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 04 jun 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 03 jun 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 31 may 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 30 may 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 29 may 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 28 may 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 24 may 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 23 may 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 22 may 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 21 may 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 20 may 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 17 may 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 16 may 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 15 may 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 14 may 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 13 may 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 10 may 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 09 may 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 08 may 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 07 may 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 06 may 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 03 may 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 02 may 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 01 may 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 30 abr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 29 abr 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 26 abr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 25 abr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 24 abr 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 23 abr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 22 abr 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 19 abr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 18 abr 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 17 abr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 16 abr 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 15 abr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 12 abr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 11 abr 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 10 abr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 09 abr 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 08 abr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 05 abr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 04 abr 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 03 abr 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 02 abr 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 01 abr 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 28 mar 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 27 mar 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 26 mar 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 25 mar 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 22 mar 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 21 mar 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 20 mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 19 mar 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 18 mar 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 15 mar 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 14 mar 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 13 mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 12 mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 11 mar 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 08 mar 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 07 mar 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 06 mar 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 05 mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 04 mar 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 01 mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 29 feb 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 28 feb 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 27 feb 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 26 feb 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 23 feb 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 22 feb 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 21 feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 20 feb 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 16 feb 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 15 feb 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 14 feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 13 feb 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 12 feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 09 feb 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 08 feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| *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.