U.S. markets open in 9 hours 26 minutes
F S&P 500
5,539.25 +2.25 (+0.04%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,988.25 +16.00 (+0.08%) E-mini Russell 2000 Index Futur
2,043.80 -1.10 (-0.05%) Petróleo
81.21 +0.38 (+0.47%) Oro
2,328.40 -2.40 (-0.10%)
GMO Emerging Markets Fund (GMEMX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 24 jun 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 21 jun 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 20 jun 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 18 jun 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 17 jun 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 14 jun 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 13 jun 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 12 jun 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 11 jun 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 10 jun 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 07 jun 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 06 jun 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 05 jun 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 04 jun 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 03 jun 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 31 may 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 30 may 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 29 may 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 28 may 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 24 may 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 23 may 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 22 may 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 21 may 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 20 may 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 17 may 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 16 may 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 15 may 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 14 may 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 13 may 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 10 may 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 09 may 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 08 may 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 07 may 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 06 may 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 03 may 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 02 may 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 01 may 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 30 abr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 29 abr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 26 abr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 25 abr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 24 abr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 23 abr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 22 abr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 19 abr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 18 abr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 17 abr 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 16 abr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 15 abr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 12 abr 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 11 abr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 10 abr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 09 abr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 08 abr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 05 abr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 04 abr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 03 abr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 02 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 01 abr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 28 mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 27 mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 26 mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 25 mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 22 mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 21 mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 20 mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 19 mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 18 mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 15 mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 14 mar 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 13 mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 12 mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 11 mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 08 mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 07 mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 06 mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 05 mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 04 mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 01 mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 29 feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 28 feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 27 feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 26 feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 23 feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 22 feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 21 feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 20 feb 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 16 feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 15 feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 14 feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 13 feb 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 12 feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 09 feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 08 feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 07 feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 06 feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 05 feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 02 feb 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 01 feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| *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.