U.S. markets open in 45 minutes

abrdn US Small Cap Equity Inst (GSCIX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
35.50-0.31 (-0.87%)
Al cierre: 08:06AM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 202435.5035.5035.5035.5035.50-
28 jun 202435.8135.8135.8135.8135.81-
27 jun 202435.4635.4635.4635.4635.46-
26 jun 202435.1835.1835.1835.1835.18-
25 jun 202435.2535.2535.2535.2535.25-
24 jun 202435.4335.4335.4335.4335.43-
21 jun 202435.1435.1435.1435.1435.14-
20 jun 202435.1635.1635.1635.1635.16-
18 jun 202435.2335.2335.2335.2335.23-
17 jun 202435.1435.1435.1435.1435.14-
14 jun 202434.9234.9234.9234.9234.92-
13 jun 202435.3935.3935.3935.3935.39-
12 jun 202435.7535.7535.7535.7535.75-
11 jun 202435.0735.0735.0735.0735.07-
10 jun 202435.1135.1135.1135.1135.11-
07 jun 202435.2235.2235.2235.2235.22-
06 jun 202435.4635.4635.4635.4635.46-
05 jun 202435.5035.5035.5035.5035.50-
04 jun 202434.9834.9834.9834.9834.98-
03 jun 202435.3235.3235.3235.3235.32-
31 may 202435.6235.6235.6235.6235.62-
30 may 202435.2535.2535.2535.2535.25-
29 may 202435.1135.1135.1135.1135.11-
28 may 202435.4535.4535.4535.4535.45-
24 may 202435.6235.6235.6235.6235.62-
23 may 202435.2835.2835.2835.2835.28-
22 may 202435.6135.6135.6135.6135.61-
21 may 202435.8335.8335.8335.8335.83-
20 may 202436.0336.0336.0336.0336.03-
17 may 202435.9235.9235.9235.9235.92-
16 may 202435.8135.8135.8135.8135.81-
15 may 202435.9735.9735.9735.9735.97-
14 may 202435.6535.6535.6535.6535.65-
13 may 202435.4735.4735.4735.4735.47-
10 may 202435.5535.5535.5535.5535.55-
09 may 202435.5135.5135.5135.5135.51-
08 may 202435.2235.2235.2235.2235.22-
07 may 202435.4135.4135.4135.4135.41-
06 may 202435.5435.5435.5435.5435.54-
03 may 202434.9934.9934.9934.9934.99-
02 may 202434.7034.7034.7034.7034.70-
01 may 202434.0734.0734.0734.0734.07-
30 abr 202434.0634.0634.0634.0634.06-
29 abr 202434.8134.8134.8134.8134.81-
26 abr 202434.5634.5634.5634.5634.56-
25 abr 202434.4834.4834.4834.4834.48-
24 abr 202434.8234.8234.8234.8234.82-
23 abr 202434.8034.8034.8034.8034.80-
22 abr 202434.1934.1934.1934.1934.19-
19 abr 202433.8833.8833.8833.8833.88-
18 abr 202433.7733.7733.7733.7733.77-
17 abr 202433.9833.9833.9833.9833.98-
16 abr 202434.4134.4134.4134.4134.41-
15 abr 202434.5334.5334.5334.5334.53-
12 abr 202434.9034.9034.9034.9034.90-
11 abr 202435.4835.4835.4835.4835.48-
10 abr 202435.3235.3235.3235.3235.32-
09 abr 202436.2836.2836.2836.2836.28-
08 abr 202436.0136.0136.0136.0136.01-
05 abr 202435.9335.9335.9335.9335.93-
04 abr 202435.6635.6635.6635.6635.66-
03 abr 202435.9035.9035.9035.9035.90-
02 abr 202435.7035.7035.7035.7035.70-
01 abr 202436.1836.1836.1836.1836.18-
28 mar 202436.4536.4536.4536.4536.45-
27 mar 202436.1836.1836.1836.1836.18-
26 mar 202435.3335.3335.3335.3335.33-
25 mar 202435.4635.4635.4635.4635.46-
22 mar 202435.5835.5835.5835.5835.58-
21 mar 202435.9635.9635.9635.9635.96-
20 mar 202435.7235.7235.7235.7235.72-
19 mar 202435.2035.2035.2035.2035.20-
18 mar 202434.9434.9434.9434.9434.94-
15 mar 202435.0435.0435.0435.0435.04-
14 mar 202435.0335.0335.0335.0335.03-
13 mar 202435.5735.5735.5735.5735.57-
12 mar 202435.4835.4835.4835.4835.48-
11 mar 202435.3935.3935.3935.3935.39-
08 mar 202435.6635.6635.6635.6635.66-
07 mar 202435.7735.7735.7735.7735.77-
06 mar 202435.4535.4535.4535.4535.45-
05 mar 202435.4335.4335.4335.4335.43-
04 mar 202435.7335.7335.7335.7335.73-
01 mar 202435.7135.7135.7135.7135.71-
29 feb 202435.5035.5035.5035.5035.50-
28 feb 202435.2735.2735.2735.2735.27-
27 feb 202435.7435.7435.7435.7435.74-
26 feb 202435.4835.4835.4835.4835.48-
23 feb 202435.4435.4435.4435.4435.44-
22 feb 202435.2335.2335.2335.2335.23-
21 feb 202434.7434.7434.7434.7434.74-
20 feb 202434.8734.8734.8734.8734.87-
16 feb 202435.3935.3935.3935.3935.39-
15 feb 202435.6735.6735.6735.6735.67-
14 feb 202435.0235.0235.0235.0235.02-
13 feb 202434.3434.3434.3434.3434.34-
12 feb 202435.5135.5135.5135.5135.51-
09 feb 202435.2935.2935.2935.2935.29-
08 feb 202434.8134.8134.8134.8134.81-
07 feb 202434.3534.3534.3534.3534.35-
*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...