U.S. markets open in 5 hours 47 minutes
F S&P 500
5,566.50 -2.25 (-0.04%) F Dow Jones
39,705.00 +17.00 (+0.04%) F Nasdaq
20,248.00 -7.25 (-0.04%) E-mini Russell 2000 Index Futur
2,056.70 +1.70 (+0.08%) Petróleo
83.19 +0.38 (+0.46%) Oro
2,350.60 +17.20 (+0.74%)
Glenmede Quant US Small Cap Equity (GQSCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 01 jul 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 28 jun 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 27 jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 26 jun 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 25 jun 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 24 jun 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 21 jun 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 20 jun 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 18 jun 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 17 jun 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 14 jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 13 jun 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 12 jun 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 11 jun 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 10 jun 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 07 jun 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 06 jun 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 05 jun 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 04 jun 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 03 jun 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 31 may 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 30 may 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 29 may 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 28 may 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 24 may 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 23 may 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 22 may 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 21 may 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 20 may 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 17 may 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 16 may 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 15 may 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 14 may 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 13 may 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 10 may 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 09 may 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 08 may 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 07 may 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 06 may 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 03 may 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 02 may 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 01 may 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 30 abr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 29 abr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 26 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 25 abr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 24 abr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 23 abr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 22 abr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 19 abr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 18 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 17 abr 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 16 abr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 15 abr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 12 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 11 abr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 10 abr 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 09 abr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 08 abr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 05 abr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 04 abr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 03 abr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 03 abr 2024 | 0.006 Dividendo | |||||
| 02 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.89 | - |
| 01 abr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.14 | - |
| 28 mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.27 | - |
| 27 mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.15 | - |
| 26 mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.82 | - |
| 25 mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.84 | - |
| 22 mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.97 | - |
| 21 mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.20 | - |
| 20 mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.98 | - |
| 19 mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.72 | - |
| 18 mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.57 | - |
| 15 mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.60 | - |
| 14 mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.54 | - |
| 13 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 12 mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.79 | - |
| 11 mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.78 | - |
| 08 mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.86 | - |
| 07 mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.94 | - |
| 06 mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.84 | - |
| 05 mar 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.67 | - |
| 04 mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.78 | - |
| 01 mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.86 | - |
| 29 feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.68 | - |
| 28 feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.56 | - |
| 27 feb 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.65 | - |
| 26 feb 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.45 | - |
| 23 feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.32 | - |
| 22 feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.24 | - |
| 21 feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.17 | - |
| 20 feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.25 | - |
| 16 feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.44 | - |
| 15 feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.60 | - |
| 14 feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.27 | - |
| 13 feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.95 | - |
| 12 feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.53 | - |
| 09 feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.27 | - |
| *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.