U.S. markets open in 2 hours 34 minutes
F S&P 500
5,619.25 -2.25 (-0.04%) F Dow Jones
39,684.00 -11.00 (-0.03%) F Nasdaq
20,615.25 -5.50 (-0.03%) E-mini Russell 2000 Index Futur
2,048.20 +5.50 (+0.27%) Petróleo
82.27 -0.89 (-1.07%) Oro
2,380.30 -17.40 (-0.73%)
GuideStone Funds Impact Equity Instl (GMEYX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM 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 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 03 jul 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 02 jul 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 01 jul 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 28 jun 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 27 jun 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 26 jun 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 25 jun 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 24 jun 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 21 jun 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 20 jun 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 18 jun 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 17 jun 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 14 jun 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 13 jun 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 12 jun 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 11 jun 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 10 jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 07 jun 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 06 jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 05 jun 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 04 jun 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 03 jun 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 31 may 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 30 may 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 29 may 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 28 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 24 may 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 23 may 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 22 may 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 21 may 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 20 may 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 17 may 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 16 may 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 15 may 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 14 may 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 13 may 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 10 may 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 09 may 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 08 may 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 07 may 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 06 may 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 03 may 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 02 may 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 01 may 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 30 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 29 abr 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 26 abr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 25 abr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 24 abr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 23 abr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 22 abr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 19 abr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 18 abr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 17 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 16 abr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 15 abr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 12 abr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 11 abr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 10 abr 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 09 abr 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 08 abr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 05 abr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 04 abr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 03 abr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 02 abr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 01 abr 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 28 mar 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 27 mar 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 26 mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 25 mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 22 mar 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 21 mar 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 20 mar 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 19 mar 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 18 mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 15 mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 14 mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 13 mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 12 mar 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 11 mar 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 08 mar 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 07 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 06 mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 05 mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 04 mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 01 mar 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 29 feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 28 feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 27 feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 26 feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 23 feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 22 feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 21 feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 20 feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 16 feb 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 15 feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 14 feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 13 feb 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 12 feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| *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.