U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,514.00 -12.00 (-0.03%) F Nasdaq
19,999.25 +27.00 (+0.14%) E-mini Russell 2000 Index Futur
2,044.30 -0.60 (-0.03%) Petróleo
81.12 +0.29 (+0.36%) Oro
2,330.50 -0.30 (-0.01%)
GuideStone Funds Equity Index Instl (GEQYX)
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 |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 24 jun 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 21 jun 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 20 jun 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 18 jun 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 17 jun 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 14 jun 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 13 jun 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 12 jun 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 11 jun 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 10 jun 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 07 jun 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 06 jun 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 05 jun 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 04 jun 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 03 jun 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 31 may 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 30 may 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 29 may 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 28 may 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 24 may 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 23 may 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 22 may 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 21 may 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 20 may 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 17 may 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 16 may 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 15 may 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 14 may 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 13 may 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 10 may 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| 09 may 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 08 may 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 07 may 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 06 may 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 03 may 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| 02 may 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| 01 may 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 30 abr 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 29 abr 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 26 abr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 25 abr 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 24 abr 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 23 abr 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 22 abr 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 19 abr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 18 abr 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 17 abr 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 16 abr 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 15 abr 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 12 abr 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 11 abr 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 10 abr 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 09 abr 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 08 abr 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 05 abr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 04 abr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 03 abr 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 02 abr 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 01 abr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 28 mar 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 27 mar 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| 26 mar 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 25 mar 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 22 mar 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 21 mar 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 20 mar 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 19 mar 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 18 mar 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| 15 mar 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 14 mar 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| 13 mar 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 12 mar 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 11 mar 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 08 mar 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 07 mar 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 06 mar 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| 05 mar 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 04 mar 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| 01 mar 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| 29 feb 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 28 feb 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| 27 feb 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 26 feb 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 23 feb 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| 22 feb 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 21 feb 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 20 feb 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 16 feb 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 15 feb 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 14 feb 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| 13 feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 12 feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 09 feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 08 feb 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 07 feb 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| 06 feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 05 feb 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 02 feb 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 01 feb 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| *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.