U.S. markets open in 5 hours 38 minutes
F S&P 500
5,548.50 +11.50 (+0.21%) F Dow Jones
39,545.00 +19.00 (+0.05%) F Nasdaq
20,048.25 +76.00 (+0.38%) E-mini Russell 2000 Index Futur
2,045.60 +0.70 (+0.03%) Petróleo
81.13 +0.30 (+0.37%) Oro
2,326.30 -4.50 (-0.19%)
Ashmore Emerging Markets Sm Cp Eq Instl (ESCIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 24 jun 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 21 jun 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 20 jun 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 18 jun 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 17 jun 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 14 jun 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 13 jun 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 12 jun 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 11 jun 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 10 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 07 jun 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 06 jun 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 05 jun 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 04 jun 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 03 jun 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 31 may 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 30 may 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 29 may 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 28 may 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 24 may 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 23 may 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 22 may 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 21 may 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 20 may 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 17 may 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 16 may 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 15 may 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 14 may 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 13 may 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 10 may 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 09 may 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 08 may 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 07 may 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 06 may 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 03 may 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 02 may 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 01 may 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 30 abr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 29 abr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 26 abr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 25 abr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 24 abr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 23 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 22 abr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 19 abr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 18 abr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 17 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 16 abr 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 15 abr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 12 abr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 11 abr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 10 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 09 abr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 08 abr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 05 abr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 04 abr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 03 abr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 02 abr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 01 abr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 28 mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 27 mar 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 26 mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 25 mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 22 mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 21 mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 20 mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 19 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 18 mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 15 mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 14 mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 13 mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 12 mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 11 mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 08 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 07 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 06 mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 05 mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 04 mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 01 mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 29 feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 28 feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 27 feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 26 feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 23 feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 22 feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 21 feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 20 feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 16 feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 15 feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 14 feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 13 feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 12 feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 09 feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 08 feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 07 feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 06 feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 05 feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 02 feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 01 feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| *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.