U.S. markets open in 6 hours 35 minutes
F S&P 500
5,104.00 +12.50 (+0.25%) F Dow Jones
38,624.00 +242.00 (+0.63%) F Nasdaq
17,735.00 +85.25 (+0.48%) E-mini Russell 2000 Index Futur
2,023.60 -3.60 (-0.18%) Petróleo
79.08 +0.13 (+0.16%) Oro
2,310.50 +0.90 (+0.04%)
GuideStone Funds Medium-Duration Bond Fund (GMDZX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 01 may 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 30 abr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 29 abr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 26 abr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 25 abr 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 24 abr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 23 abr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 22 abr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 19 abr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 19 abr 2024 | 0.05 Dividendo | |||||
| 18 abr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.30 | - |
| 17 abr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.34 | - |
| 16 abr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.28 | - |
| 15 abr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.33 | - |
| 12 abr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.37 | - |
| 11 abr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.37 | - |
| 10 abr 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.38 | - |
| 09 abr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.54 | - |
| 08 abr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.49 | - |
| 05 abr 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.57 | - |
| 04 abr 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.57 | - |
| 03 abr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.54 | - |
| 02 abr 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.53 | - |
| 01 abr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.54 | - |
| 28 mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.63 | - |
| 27 mar 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.64 | - |
| 26 mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.61 | - |
| 25 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.60 | - |
| 22 mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.57 | - |
| 21 mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.57 | - |
| 20 mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.56 | - |
| 19 mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.53 | - |
| 18 mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.50 | - |
| 15 mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.51 | - |
| 15 mar 2024 | 0.044 Dividendo | |||||
| 14 mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.52 | - |
| 13 mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | - |
| 12 mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.61 | - |
| 11 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.65 | - |
| 08 mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.66 | - |
| 07 mar 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.64 | - |
| 06 mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.62 | - |
| 05 mar 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.59 | - |
| 04 mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.53 | - |
| 01 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.55 | - |
| 29 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.51 | - |
| 28 feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.49 | - |
| 27 feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.46 | - |
| 26 feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.48 | - |
| 23 feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.50 | - |
| 22 feb 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.45 | - |
| 21 feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.44 | - |
| 20 feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.48 | - |
| 16 feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.46 | - |
| 16 feb 2024 | 0.067 Dividendo | |||||
| 15 feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.50 | - |
| 14 feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.46 | - |
| 13 feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.41 | - |
| 12 feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.54 | - |
| 09 feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.53 | - |
| 08 feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.54 | - |
| 07 feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.57 | - |
| 06 feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.59 | - |
| 05 feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.53 | - |
| 02 feb 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.63 | - |
| 01 feb 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.75 | - |
| 31 ene 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.68 | - |
| 30 ene 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.62 | - |
| 29 ene 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.60 | - |
| 26 ene 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.54 | - |
| 25 ene 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.55 | - |
| 24 ene 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.50 | - |
| 23 ene 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.52 | - |
| 22 ene 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.55 | - |
| 19 ene 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.52 | - |
| 19 ene 2024 | 0.004 Dividendo | |||||
| 18 ene 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.51 | - |
| 17 ene 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.53 | - |
| 16 ene 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.57 | - |
| 12 ene 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.66 | - |
| 11 ene 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.63 | - |
| 10 ene 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.57 | - |
| 09 ene 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.58 | - |
| 08 ene 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.59 | - |
| 05 ene 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.54 | - |
| 04 ene 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.57 | - |
| 03 ene 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.64 | - |
| 02 ene 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.63 | - |
| 29 dic 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.70 | - |
| 28 dic 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.70 | - |
| 27 dic 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.74 | - |
| 26 dic 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.66 | - |
| 22 dic 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.64 | - |
| 21 dic 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.64 | - |
| 20 dic 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.65 | - |
| 19 dic 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.61 | - |
| 18 dic 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.59 | - |
| 15 dic 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.61 | - |
| 14 dic 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 12.62 | - |
| *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.