U.S. markets closed
F S&P 500
5,105.50 +14.00 (+0.27%) F Dow Jones
38,603.00 +221.00 (+0.58%) F Nasdaq
17,749.75 +100.00 (+0.57%) E-mini Russell 2000 Index Futur
2,025.00 -2.20 (-0.11%) Petróleo
79.14 +0.19 (+0.24%) Oro
2,311.10 +1.50 (+0.06%)
Nationwide S&P 500 Index Fund (GRISX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 30 abr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 29 abr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 26 abr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 25 abr 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 24 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 23 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 22 abr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 19 abr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 18 abr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 17 abr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 16 abr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 15 abr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 12 abr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 11 abr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 10 abr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 09 abr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 08 abr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 05 abr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 04 abr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 03 abr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 02 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 01 abr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 28 mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 27 mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 26 mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 25 mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 22 mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 21 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 20 mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 19 mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 18 mar 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 15 mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 14 mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 13 mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 12 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 11 mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 11 mar 2024 | 0.029 Dividendo | |||||
| 08 mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.43 | - |
| 07 mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.59 | - |
| 06 mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.34 | - |
| 05 mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.21 | - |
| 04 mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.46 | - |
| 01 mar 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.49 | - |
| 29 feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.29 | - |
| 28 feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.16 | - |
| 27 feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.20 | - |
| 26 feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.16 | - |
| 23 feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.25 | - |
| 22 feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.24 | - |
| 21 feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.74 | - |
| 20 feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.71 | - |
| 16 feb 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.85 | - |
| 15 feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.96 | - |
| 14 feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.82 | - |
| 13 feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.59 | - |
| 12 feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.91 | - |
| 09 feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.94 | - |
| 08 feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.80 | - |
| 07 feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.78 | - |
| 06 feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.59 | - |
| 05 feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.53 | - |
| 02 feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.61 | - |
| 01 feb 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.36 | - |
| 31 ene 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.07 | - |
| 30 ene 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.45 | - |
| 29 ene 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.46 | - |
| 26 ene 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.28 | - |
| 25 ene 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.30 | - |
| 24 ene 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.18 | - |
| 23 ene 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.16 | - |
| 22 ene 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.09 | - |
| 19 ene 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.04 | - |
| 18 ene 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.76 | - |
| 17 ene 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.56 | - |
| 16 ene 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.68 | - |
| 12 ene 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.77 | - |
| 11 ene 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.75 | - |
| 10 ene 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.77 | - |
| 09 ene 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.64 | - |
| 08 ene 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.67 | - |
| 05 ene 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.35 | - |
| 04 ene 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.31 | - |
| 03 ene 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.39 | - |
| 02 ene 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.57 | - |
| 29 dic 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 22.76 | - |
| 28 dic 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 22.76 | - |
| 27 dic 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.75 | - |
| 26 dic 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.72 | - |
| 22 dic 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.62 | - |
| 21 dic 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.58 | - |
| 20 dic 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.35 | - |
| 20 dic 2023 | 0.101 Dividendo | |||||
| 20 dic 2023 | 0.027 Ganancias de capital | |||||
| 19 dic 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 22.69 | - |
| 18 dic 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.56 | - |
| 15 dic 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.46 | - |
| 14 dic 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.46 | - |
| 13 dic 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 22.39 | - |
| *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.