U.S. markets open in 3 hours 10 minutes
F S&P 500
5,619.75 -1.75 (-0.03%) F Dow Jones
39,694.00 -1.00 (-0.00%) F Nasdaq
20,616.25 -4.50 (-0.02%) E-mini Russell 2000 Index Futur
2,047.30 +4.60 (+0.23%) Petróleo
82.21 -0.95 (-1.14%) Oro
2,379.90 -17.80 (-0.74%)
GuideStone Funds Growth Equity Instl (GGEYX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 03 jul 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 02 jul 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 01 jul 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 28 jun 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 27 jun 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 26 jun 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 25 jun 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 24 jun 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 21 jun 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 20 jun 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 18 jun 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 17 jun 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 14 jun 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 13 jun 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 12 jun 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 11 jun 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 10 jun 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 07 jun 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 06 jun 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 05 jun 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 04 jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 03 jun 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 31 may 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 30 may 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 29 may 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 28 may 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 24 may 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 23 may 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 22 may 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 21 may 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 20 may 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 17 may 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 16 may 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 15 may 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 14 may 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 13 may 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 10 may 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 09 may 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 08 may 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 07 may 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 06 may 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 03 may 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 02 may 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 01 may 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 30 abr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 29 abr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 26 abr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 25 abr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 24 abr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 23 abr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 22 abr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 19 abr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 18 abr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 17 abr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 16 abr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 15 abr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 12 abr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 11 abr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 10 abr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 09 abr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 08 abr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 05 abr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 04 abr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 03 abr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 02 abr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 01 abr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 28 mar 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 27 mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 26 mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 25 mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 22 mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 21 mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 20 mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 19 mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 18 mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 15 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 14 mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 13 mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 12 mar 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 11 mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 08 mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 07 mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 06 mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 05 mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 04 mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 01 mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 29 feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 28 feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 27 feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 26 feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 23 feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 22 feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 21 feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 20 feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 16 feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 15 feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 14 feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 13 feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 12 feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| *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.