U.S. markets open in 7 hours 12 minutes
F S&P 500
5,522.00 +5.00 (+0.09%) F Dow Jones
39,894.00 +50.00 (+0.13%) F Nasdaq
19,792.50 +41.75 (+0.21%) E-mini Russell 2000 Index Futur
2,057.50 +4.70 (+0.23%) Petróleo
81.65 +0.02 (+0.02%) Oro
2,336.10 -8.30 (-0.35%)
John Hancock Regional Bank Fund (FRBCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 21 jun 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 20 jun 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 18 jun 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 17 jun 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 14 jun 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 13 jun 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 12 jun 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 11 jun 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 10 jun 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 07 jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 06 jun 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 05 jun 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 04 jun 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 03 jun 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 31 may 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 30 may 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 29 may 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 28 may 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 24 may 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 23 may 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 22 may 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 21 may 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 20 may 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 17 may 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 16 may 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 15 may 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 14 may 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 13 may 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 10 may 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 09 may 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 08 may 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 07 may 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 06 may 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 03 may 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 02 may 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 01 may 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 30 abr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 29 abr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 26 abr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 25 abr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 24 abr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 23 abr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 22 abr 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 19 abr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 18 abr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 17 abr 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 16 abr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 15 abr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 12 abr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 11 abr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 10 abr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 09 abr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 08 abr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 05 abr 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 04 abr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 03 abr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 02 abr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 01 abr 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 28 mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 27 mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 26 mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 25 mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 22 mar 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 21 mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 20 mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 19 mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 18 mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 15 mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 14 mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 13 mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 12 mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 11 mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 08 mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 07 mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 06 mar 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 05 mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 04 mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 01 mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 29 feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 28 feb 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 27 feb 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 26 feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 23 feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 22 feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 21 feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 20 feb 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 16 feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 15 feb 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 14 feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 13 feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 12 feb 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 09 feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 08 feb 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 07 feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 06 feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 05 feb 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 02 feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 01 feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 31 ene 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| *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.