U.S. markets closed
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,504.00 -22.00 (-0.06%) F Nasdaq
19,997.50 +25.25 (+0.13%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.08 +0.25 (+0.31%) Oro
2,331.80 +1.00 (+0.04%)
GMO Emerging Markets Fund (GMOEX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 24 jun 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 21 jun 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 20 jun 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 18 jun 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 17 jun 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 14 jun 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 13 jun 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 12 jun 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 11 jun 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 10 jun 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 07 jun 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 06 jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 05 jun 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 04 jun 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 03 jun 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 31 may 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 30 may 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 29 may 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 28 may 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 24 may 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 23 may 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 22 may 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 21 may 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 20 may 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 17 may 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 16 may 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 15 may 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 14 may 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 13 may 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 10 may 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 09 may 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 08 may 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 07 may 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 06 may 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 03 may 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 02 may 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 01 may 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 30 abr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 29 abr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 26 abr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 25 abr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 24 abr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 23 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 22 abr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 19 abr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 18 abr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 17 abr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 16 abr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 15 abr 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 12 abr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 11 abr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 10 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 09 abr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 08 abr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 05 abr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 04 abr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 03 abr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 02 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 01 abr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 28 mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 27 mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 26 mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 25 mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 22 mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 21 mar 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 20 mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 19 mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 18 mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 15 mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 14 mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 13 mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 12 mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 11 mar 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 08 mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 07 mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 06 mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 05 mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 04 mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 01 mar 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 29 feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 28 feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 27 feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 26 feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 23 feb 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 22 feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 21 feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 20 feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 16 feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 15 feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 14 feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 13 feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 12 feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 09 feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 08 feb 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 07 feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 06 feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 05 feb 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 02 feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 01 feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| *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.