U.S. markets open in 3 hours 49 minutes
F S&P 500
5,511.00 -22.75 (-0.41%) F Dow Jones
39,390.00 -121.00 (-0.31%) F Nasdaq
19,950.50 -101.50 (-0.51%) E-mini Russell 2000 Index Futur
2,038.20 -10.20 (-0.50%) Petróleo
83.95 +0.57 (+0.68%) Oro
2,338.10 -0.80 (-0.03%)
Fidelity ZERO Total Market Index (FZROX)
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 |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 28 jun 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 27 jun 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 26 jun 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 25 jun 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 24 jun 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 21 jun 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 20 jun 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 18 jun 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 17 jun 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 14 jun 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 13 jun 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 12 jun 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 11 jun 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 10 jun 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 07 jun 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 06 jun 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 05 jun 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 04 jun 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 03 jun 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 31 may 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 30 may 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 29 may 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 28 may 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 24 may 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 23 may 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 22 may 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 21 may 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 20 may 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 17 may 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 16 may 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 15 may 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 14 may 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 13 may 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 10 may 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 09 may 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 08 may 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 07 may 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 06 may 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 03 may 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 02 may 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 01 may 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 30 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 29 abr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 26 abr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 25 abr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 24 abr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 23 abr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 22 abr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 19 abr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 18 abr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 17 abr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 16 abr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 15 abr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 12 abr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 11 abr 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 10 abr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 09 abr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 08 abr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 05 abr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 04 abr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 03 abr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 02 abr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 01 abr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 28 mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 27 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 26 mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 25 mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 22 mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 21 mar 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 20 mar 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 19 mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 18 mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 15 mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 14 mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 13 mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 12 mar 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 11 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 08 mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 07 mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 06 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 05 mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 04 mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 01 mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 29 feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 28 feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 27 feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 26 feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 23 feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 22 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 21 feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 20 feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 16 feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 15 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 14 feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 13 feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 12 feb 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 09 feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 08 feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 07 feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| *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.