U.S. markets closed
F S&P 500
5,299.50 +2.25 (+0.04%) F Dow Jones
38,659.00 +3.00 (+0.01%) F Nasdaq
18,655.50 +9.25 (+0.05%) E-mini Russell 2000 Index Futur
2,064.70 -0.50 (-0.02%) Petróleo
73.67 -0.55 (-0.74%) Oro
2,365.10 -4.20 (-0.18%)
GQG Partners US Select Quality Eq Instl (GQEIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 31 may 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 30 may 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 29 may 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 28 may 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 24 may 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 23 may 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 22 may 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 21 may 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 20 may 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 17 may 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 16 may 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 15 may 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 14 may 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 13 may 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 10 may 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 09 may 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 08 may 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 07 may 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 06 may 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 03 may 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 02 may 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 01 may 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 30 abr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 29 abr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 26 abr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 25 abr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 24 abr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 23 abr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 22 abr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 19 abr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 18 abr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 17 abr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 16 abr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 15 abr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 12 abr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 11 abr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 10 abr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 09 abr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 08 abr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 05 abr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 04 abr 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 03 abr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 02 abr 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 01 abr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 28 mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 27 mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 26 mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 25 mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 22 mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 21 mar 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 20 mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 19 mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 18 mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 15 mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 14 mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 13 mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 12 mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 11 mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 08 mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 07 mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 06 mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 05 mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 04 mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 01 mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 29 feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 28 feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 27 feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 26 feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 23 feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 22 feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 21 feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 20 feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 16 feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 15 feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 14 feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 13 feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 12 feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 09 feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 08 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 07 feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 06 feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 05 feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 02 feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 01 feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 31 ene 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 30 ene 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 29 ene 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 26 ene 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 25 ene 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 24 ene 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 23 ene 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 22 ene 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 19 ene 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 18 ene 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 17 ene 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 16 ene 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 12 ene 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 11 ene 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 10 ene 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| *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.