U.S. markets open in 6 hours 50 minutes
F S&P 500
5,103.75 +12.25 (+0.24%) F Dow Jones
38,620.00 +238.00 (+0.62%) F Nasdaq
17,738.00 +88.25 (+0.50%) E-mini Russell 2000 Index Futur
2,023.20 -4.00 (-0.20%) Petróleo
79.12 +0.17 (+0.22%) Oro
2,310.20 +0.60 (+0.03%)
Nationwide S&P 500 Index Fund (GRMAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 01 may 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 30 abr 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 29 abr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 26 abr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 25 abr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 24 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 23 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 22 abr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 19 abr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 18 abr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 17 abr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 16 abr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 15 abr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 12 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 11 abr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 10 abr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 09 abr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 08 abr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 05 abr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 04 abr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 03 abr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 02 abr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 01 abr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 28 mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 27 mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 26 mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 25 mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 22 mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 21 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 20 mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 19 mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 18 mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 15 mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 14 mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 13 mar 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 12 mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 11 mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 11 mar 2024 | 0.023 Dividendo | |||||
| 08 mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.24 | - |
| 07 mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.39 | - |
| 06 mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.14 | - |
| 05 mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.02 | - |
| 04 mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.26 | - |
| 01 mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.29 | - |
| 29 feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.10 | - |
| 28 feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.97 | - |
| 27 feb 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.01 | - |
| 26 feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.97 | - |
| 23 feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.06 | - |
| 22 feb 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.05 | - |
| 21 feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.55 | - |
| 20 feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.52 | - |
| 16 feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.66 | - |
| 15 feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.77 | - |
| 14 feb 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.63 | - |
| 13 feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.40 | - |
| 12 feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.73 | - |
| 09 feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.75 | - |
| 08 feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.61 | - |
| 07 feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.60 | - |
| 06 feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.40 | - |
| 05 feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.42 | - |
| 02 feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.42 | - |
| 01 feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.18 | - |
| 31 ene 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.89 | - |
| 30 ene 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.26 | - |
| 29 ene 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.28 | - |
| 26 ene 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.10 | - |
| 25 ene 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.12 | - |
| 24 ene 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.99 | - |
| 23 ene 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.98 | - |
| 22 ene 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.91 | - |
| 19 ene 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.86 | - |
| 18 ene 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.58 | - |
| 17 ene 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.38 | - |
| 16 ene 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.51 | - |
| 12 ene 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.59 | - |
| 11 ene 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.58 | - |
| 10 ene 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.59 | - |
| 09 ene 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.46 | - |
| 08 ene 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.49 | - |
| 05 ene 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | - |
| 04 ene 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.14 | - |
| 03 ene 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.21 | - |
| 02 ene 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.39 | - |
| 29 dic 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.59 | - |
| 28 dic 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.59 | - |
| 27 dic 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.58 | - |
| 26 dic 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.54 | - |
| 22 dic 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.45 | - |
| 21 dic 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 22.41 | - |
| 20 dic 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | - |
| 20 dic 2023 | 0.093 Dividendo | |||||
| 20 dic 2023 | 0.027 Ganancias de capital | |||||
| 19 dic 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.51 | - |
| 18 dic 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.38 | - |
| 15 dic 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.28 | - |
| 14 dic 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.28 | - |
| 13 dic 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.22 | - |
| *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.