U.S. markets open in 3 hours 1 minute
F S&P 500
5,620.00 -1.50 (-0.03%) F Dow Jones
39,704.00 +9.00 (+0.02%) F Nasdaq
20,615.50 -5.25 (-0.03%) E-mini Russell 2000 Index Futur
2,048.30 +5.60 (+0.27%) Petróleo
82.24 -0.92 (-1.11%) Oro
2,380.60 -17.10 (-0.71%)
GuideStone Funds Emerging Mkts Eq Instl (GEMYX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 03 jul 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 02 jul 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 01 jul 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 28 jun 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 27 jun 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 26 jun 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 25 jun 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 24 jun 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 21 jun 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 20 jun 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 18 jun 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 17 jun 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 14 jun 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 13 jun 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 12 jun 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 11 jun 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 10 jun 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 07 jun 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 06 jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 05 jun 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 04 jun 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 03 jun 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 31 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 30 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 29 may 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 28 may 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 24 may 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 23 may 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 22 may 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 21 may 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 20 may 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 17 may 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 16 may 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 15 may 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 14 may 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 13 may 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 10 may 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 09 may 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 08 may 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 07 may 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 06 may 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 03 may 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 02 may 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 01 may 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 30 abr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 29 abr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 26 abr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 25 abr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 24 abr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 23 abr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 22 abr 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 19 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 18 abr 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 17 abr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 16 abr 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 15 abr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 12 abr 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 11 abr 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 10 abr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 09 abr 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 08 abr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 05 abr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 04 abr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 03 abr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 02 abr 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 01 abr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 28 mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 27 mar 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 26 mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 25 mar 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 22 mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 21 mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 20 mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 19 mar 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 18 mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 15 mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 14 mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 13 mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 12 mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 11 mar 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 08 mar 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 07 mar 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 06 mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 05 mar 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 04 mar 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 01 mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 29 feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 28 feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 27 feb 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 26 feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 23 feb 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 22 feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 21 feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 20 feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 16 feb 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 15 feb 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 14 feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 13 feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 12 feb 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| *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.