U.S. markets open in 4 hours 16 minutes

GQG Partners US Select Quality Eq R6 (GQERX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.28+0.03 (+0.14%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202421.2821.2821.2821.2821.28-
30 abr 202421.2521.2521.2521.2521.25-
29 abr 202421.4621.4621.4621.4621.46-
26 abr 202421.4921.4921.4921.4921.49-
25 abr 202421.2321.2321.2321.2321.23-
24 abr 202421.4421.4421.4421.4421.44-
23 abr 202421.5821.5821.5821.5821.58-
22 abr 202421.1721.1721.1721.1721.17-
19 abr 202420.9120.9120.9120.9120.91-
18 abr 202421.6421.6421.6421.6421.64-
17 abr 202421.7821.7821.7821.7821.78-
16 abr 202422.1222.1222.1222.1222.12-
15 abr 202421.9721.9721.9721.9721.97-
12 abr 202422.4522.4522.4522.4522.45-
11 abr 202422.9122.9122.9122.9122.91-
10 abr 202422.5422.5422.5422.5422.54-
09 abr 202422.5722.5722.5722.5722.57-
08 abr 202422.8022.8022.8022.8022.80-
05 abr 202422.8622.8622.8622.8622.86-
04 abr 202422.3522.3522.3522.3522.35-
03 abr 202422.7722.7722.7722.7722.77-
02 abr 202422.5222.5222.5222.5222.52-
01 abr 202422.6622.6622.6622.6622.66-
28 mar 202422.5622.5622.5622.5622.56-
27 mar 202422.5922.5922.5922.5922.59-
26 mar 202422.7722.7722.7722.7722.77-
25 mar 202422.9922.9922.9922.9922.99-
22 mar 202422.9122.9122.9122.9122.91-
21 mar 202422.8522.8522.8522.8522.85-
20 mar 202422.6122.6122.6122.6122.61-
19 mar 202422.3122.3122.3122.3122.31-
18 mar 202422.2422.2422.2422.2422.24-
15 mar 202422.0322.0322.0322.0322.03-
14 mar 202422.3522.3522.3522.3522.35-
13 mar 202422.4822.4822.4822.4822.48-
12 mar 202422.5722.5722.5722.5722.57-
11 mar 202421.9821.9821.9821.9821.98-
08 mar 202422.4522.4522.4522.4522.45-
07 mar 202422.9322.9322.9322.9322.93-
06 mar 202422.4622.4622.4622.4622.46-
05 mar 202422.2122.2122.2122.2122.21-
04 mar 202422.6122.6122.6122.6122.61-
01 mar 202422.4322.4322.4322.4322.43-
29 feb 202421.8821.8821.8821.8821.88-
28 feb 202421.6421.6421.6421.6421.64-
27 feb 202421.8321.8321.8321.8321.83-
26 feb 202421.8421.8421.8421.8421.84-
23 feb 202421.7621.7621.7621.7621.76-
22 feb 202421.7921.7921.7921.7921.79-
21 feb 202420.7920.7920.7920.7920.79-
20 feb 202420.9220.9220.9220.9220.92-
16 feb 202421.3521.3521.3521.3521.35-
15 feb 202421.4621.4621.4621.4621.46-
14 feb 202421.2421.2421.2421.2421.24-
13 feb 202420.7420.7420.7420.7420.74-
12 feb 202421.1021.1021.1021.1021.10-
09 feb 202421.0821.0821.0821.0821.08-
08 feb 202420.8020.8020.8020.8020.80-
07 feb 202420.6120.6120.6120.6120.61-
06 feb 202420.2220.2220.2220.2220.22-
05 feb 202420.3320.3320.3320.3320.33-
02 feb 202420.2220.2220.2220.2220.22-
01 feb 202419.4919.4919.4919.4919.49-
31 ene 202419.2219.2219.2219.2219.22-
30 ene 202419.6119.6119.6119.6119.61-
29 ene 202419.7419.7419.7419.7419.74-
26 ene 202419.4419.4419.4419.4419.44-
25 ene 202419.5219.5219.5219.5219.52-
24 ene 202419.4319.4319.4319.4319.43-
23 ene 202419.3219.3219.3219.3219.32-
22 ene 202419.3019.3019.3019.3019.30-
19 ene 202419.2119.2119.2119.2119.21-
18 ene 202418.8618.8618.8618.8618.86-
17 ene 202418.6718.6718.6718.6718.67-
16 ene 202418.7218.7218.7218.7218.72-
12 ene 202418.7218.7218.7218.7218.72-
11 ene 202418.7318.7318.7318.7318.73-
10 ene 202418.6518.6518.6518.6518.65-
09 ene 202418.4618.4618.4618.4618.46-
08 ene 202418.4118.4118.4118.4118.41-
05 ene 202418.0218.0218.0218.0218.02-
04 ene 202417.9317.9317.9317.9317.93-
03 ene 202417.9917.9917.9917.9917.99-
02 ene 202418.0818.0818.0818.0818.08-
29 dic 202318.3518.3518.3518.3518.35-
28 dic 202318.4318.4318.4318.4318.43-
28 dic 20230.116 Dividendo
27 dic 202318.5518.5518.5518.5518.43-
26 dic 202318.5018.5018.5018.5018.38-
22 dic 202318.4118.4118.4118.4118.29-
21 dic 202318.4418.4418.4418.4418.32-
20 dic 202318.2218.2218.2218.2218.11-
19 dic 202318.4718.4718.4718.4718.35-
18 dic 202318.3318.3318.3318.3318.22-
15 dic 202318.1618.1618.1618.1618.05-
14 dic 202318.1118.1118.1118.1118.00-
13 dic 202318.1018.1018.1018.1017.99-
12 dic 202317.8917.8917.8917.8917.78-
11 dic 202317.7617.7617.7617.7617.65-
08 dic 202317.7217.7217.7217.7217.61-
*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...