U.S. markets closed
F S&P 500
5,245.00 +6.00 (+0.11%) F Dow Jones
39,589.00 +53.00 (+0.13%) F Nasdaq
18,231.75 +17.25 (+0.09%) E-mini Russell 2000 Index Futur
2,087.30 +3.20 (+0.15%) Petróleo
79.73 +0.47 (+0.59%) Oro
2,356.60 +16.30 (+0.70%)
Goldman Sachs ESG Em Mkts Eq Inst (GEBIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 07 may 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 06 may 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 03 may 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 02 may 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 01 may 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 30 abr 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 29 abr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 26 abr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 25 abr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 24 abr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 23 abr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 22 abr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 19 abr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 18 abr 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 17 abr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 16 abr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 15 abr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 12 abr 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 11 abr 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 10 abr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 09 abr 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 08 abr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 05 abr 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 04 abr 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 03 abr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 02 abr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 01 abr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 28 mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 27 mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 26 mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 25 mar 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 22 mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 21 mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 20 mar 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 19 mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 18 mar 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| 15 mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 14 mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 13 mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 12 mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 11 mar 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 08 mar 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 07 mar 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 06 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 05 mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 04 mar 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 01 mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 29 feb 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 28 feb 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 27 feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 26 feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 23 feb 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 22 feb 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 21 feb 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 20 feb 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 16 feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 15 feb 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 14 feb 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 13 feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 12 feb 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 09 feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 08 feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 07 feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 06 feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 05 feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 02 feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 01 feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 31 ene 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 30 ene 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 29 ene 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 26 ene 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 25 ene 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 24 ene 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 23 ene 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 22 ene 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 19 ene 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 18 ene 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 17 ene 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 16 ene 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 12 ene 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 11 ene 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 10 ene 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 09 ene 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 08 ene 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 05 ene 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 04 ene 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 03 ene 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 02 ene 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 29 dic 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 28 dic 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 27 dic 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 26 dic 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 22 dic 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 21 dic 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 20 dic 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 20 dic 2023 | 0.149 Dividendo | |||||
| 19 dic 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 8.90 | - |
| 18 dic 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | - |
| *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.