U.S. markets open in 7 hours 14 minutes
F S&P 500
5,539.50 +18.00 (+0.33%) F Dow Jones
39,552.00 +83.00 (+0.21%) F Nasdaq
20,006.75 +79.50 (+0.40%) E-mini Russell 2000 Index Futur
2,075.30 +10.30 (+0.50%) Petróleo
81.99 +0.45 (+0.55%) Oro
2,332.50 -7.10 (-0.30%)
VanEck Global Resources Fund C (GHACX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
| 27 jun 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| 26 jun 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| 25 jun 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| 24 jun 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 21 jun 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| 20 jun 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 18 jun 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 17 jun 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 14 jun 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 13 jun 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 12 jun 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| 11 jun 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 10 jun 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 07 jun 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| 06 jun 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 05 jun 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 04 jun 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 03 jun 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 31 may 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| 30 may 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 29 may 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 28 may 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 24 may 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 23 may 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 22 may 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 21 may 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 20 may 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 17 may 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 16 may 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 15 may 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 14 may 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 13 may 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 10 may 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 09 may 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 08 may 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 07 may 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 06 may 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 03 may 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 02 may 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| 01 may 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 30 abr 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| 29 abr 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 26 abr 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 25 abr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 24 abr 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 23 abr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 22 abr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| 19 abr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| 18 abr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 17 abr 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 16 abr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| 15 abr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| 12 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 11 abr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 10 abr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 09 abr 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 08 abr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 05 abr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 04 abr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 03 abr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 02 abr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 01 abr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 28 mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| 27 mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 26 mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 25 mar 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 22 mar 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 21 mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| 20 mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 19 mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 18 mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 15 mar 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 14 mar 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 13 mar 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 12 mar 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 11 mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 08 mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 07 mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 06 mar 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 05 mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 04 mar 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 01 mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 29 feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 28 feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 27 feb 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 26 feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 23 feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 22 feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 21 feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 20 feb 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 16 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 15 feb 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 14 feb 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 13 feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 12 feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 09 feb 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 08 feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 07 feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 06 feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| *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.