U.S. markets closed
F S&P 500
5,537.00 +15.50 (+0.28%) F Dow Jones
39,525.00 +56.00 (+0.14%) F Nasdaq
19,997.75 +70.50 (+0.35%) E-mini Russell 2000 Index Futur
2,075.00 +10.00 (+0.48%) Petróleo
81.95 +0.41 (+0.50%) Oro
2,335.20 -4.40 (-0.19%)
VanEck Global Resources Fund A (GHAAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 27 jun 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 26 jun 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 25 jun 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 24 jun 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 21 jun 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 20 jun 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 18 jun 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 17 jun 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 14 jun 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 13 jun 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 12 jun 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 11 jun 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 10 jun 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 07 jun 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 06 jun 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 05 jun 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 04 jun 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 03 jun 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 31 may 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 30 may 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 29 may 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 28 may 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 24 may 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 23 may 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 22 may 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 21 may 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 20 may 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 17 may 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 16 may 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 15 may 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 14 may 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 13 may 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 10 may 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 09 may 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 08 may 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 07 may 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 06 may 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 03 may 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 02 may 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 01 may 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 30 abr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 29 abr 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 26 abr 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 25 abr 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 24 abr 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 23 abr 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 22 abr 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 19 abr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 18 abr 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 17 abr 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 16 abr 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 15 abr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 12 abr 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 11 abr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 10 abr 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 09 abr 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 08 abr 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 05 abr 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 04 abr 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 03 abr 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 02 abr 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 01 abr 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 28 mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 27 mar 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 26 mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 25 mar 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 22 mar 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 21 mar 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 20 mar 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 19 mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 18 mar 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 15 mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 14 mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 13 mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 12 mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 11 mar 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 08 mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 07 mar 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 06 mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 05 mar 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 04 mar 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 01 mar 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 29 feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 28 feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 27 feb 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 26 feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 23 feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 22 feb 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 21 feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 20 feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 16 feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 15 feb 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 14 feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 13 feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 12 feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 09 feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 08 feb 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 07 feb 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 06 feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| *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.