U.S. markets open in 1 hour 19 minutes

GMO SGM Major Markets VI (GSMHX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
24.12+0.01 (+0.04%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 oct 2022 - 03 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 oct 202324.1224.1224.1224.1224.12-
29 sept 202324.1124.1124.1124.1124.11-
28 sept 202324.1424.1424.1424.1424.14-
27 sept 202324.0924.0924.0924.0924.09-
26 sept 202324.0424.0424.0424.0424.04-
25 sept 202323.8623.8623.8623.8623.86-
22 sept 202323.8523.8523.8523.8523.85-
21 sept 202323.8323.8323.8323.8323.83-
20 sept 202323.8323.8323.8323.8323.83-
19 sept 202323.7923.7923.7923.7923.79-
18 sept 202323.6423.6423.6423.6423.64-
15 sept 202323.7323.7323.7323.7323.73-
14 sept 202323.7423.7423.7423.7423.74-
13 sept 202323.6923.6923.6923.6923.69-
12 sept 202323.6223.6223.6223.6223.62-
11 sept 202323.7123.7123.7123.7123.71-
08 sept 202323.7123.7123.7123.7123.71-
07 sept 202323.6623.6623.6623.6623.66-
06 sept 202323.5923.5923.5923.5923.59-
05 sept 202323.5123.5123.5123.5123.51-
01 sept 202323.3923.3923.3923.3923.39-
31 ago 202323.4523.4523.4523.4523.45-
30 ago 202323.3923.3923.3923.3923.39-
29 ago 202323.4023.4023.4023.4023.40-
28 ago 202323.6223.6223.6223.6223.62-
25 ago 202323.6023.6023.6023.6023.60-
24 ago 202323.4923.4923.4923.4923.49-
23 ago 202323.4523.4523.4523.4523.45-
22 ago 202323.6823.6823.6823.6823.68-
21 ago 202323.6823.6823.6823.6823.68-
18 ago 202323.6723.6723.6723.6723.67-
17 ago 202323.5923.5923.5923.5923.59-
16 ago 202323.6123.6123.6123.6123.61-
15 ago 202323.5223.5223.5223.5223.52-
14 ago 202323.5423.5423.5423.5423.54-
11 ago 202323.4623.4623.4623.4623.46-
10 ago 202323.4423.4423.4423.4423.44-
09 ago 202323.3323.3323.3323.3323.33-
08 ago 202323.2623.2623.2623.2623.26-
07 ago 202323.1923.1923.1923.1923.19-
04 ago 202323.1023.1023.1023.1023.10-
03 ago 202323.1123.1123.1123.1123.11-
02 ago 202323.1623.1623.1623.1623.16-
01 ago 202323.1223.1223.1223.1223.12-
31 jul 202323.0023.0023.0023.0023.00-
28 jul 202323.1323.1323.1323.1323.13-
27 jul 202323.3123.3123.3123.3123.31-
26 jul 202323.0223.0223.0223.0223.02-
25 jul 202323.1923.1923.1923.1923.19-
24 jul 202323.3323.3323.3323.3323.33-
21 jul 202323.2723.2723.2723.2723.27-
20 jul 202323.2123.2123.2123.2123.21-
19 jul 202322.9122.9122.9122.9122.91-
18 jul 202322.8322.8322.8322.8322.83-
17 jul 202322.7722.7722.7722.7722.77-
14 jul 202322.8622.8622.8622.8622.86-
13 jul 202322.7822.7822.7822.7822.78-
12 jul 202322.8422.8422.8422.8422.84-
11 jul 202323.0123.0123.0123.0123.01-
10 jul 202323.0123.0123.0123.0123.01-
07 jul 202322.9622.9622.9622.9622.96-
06 jul 202323.1123.1123.1123.1123.11-
06 jul 20231.445 Dividendo
06 jul 20233.301 Ganancias de capital
05 jul 202328.0028.0028.0028.0023.25-
03 jul 202328.1028.1028.1028.1023.34-
30 jun 202328.1428.1428.1428.1423.37-
29 jun 202328.0028.0028.0028.0023.25-
28 jun 202327.8927.8927.8927.8923.16-
27 jun 202327.9227.9227.9227.9223.19-
26 jun 202327.9327.9327.9327.9323.20-
23 jun 202327.9127.9127.9127.9123.18-
22 jun 202327.8827.8827.8827.8823.15-
21 jun 202327.8727.8727.8727.8723.15-
20 jun 202327.9127.9127.9127.9123.18-
16 jun 202327.8727.8727.8727.8723.15-
15 jun 202327.6727.6727.6727.6722.98-
14 jun 202327.7127.7127.7127.7123.01-
13 jun 202327.6827.6827.6827.6822.99-
12 jun 202327.6427.6427.6427.6422.96-
09 jun 202327.6127.6127.6127.6122.93-
08 jun 202327.6327.6327.6327.6322.95-
07 jun 202327.6827.6827.6827.6822.99-
06 jun 202327.5427.5427.5427.5422.87-
05 jun 202327.5327.5327.5327.5322.86-
02 jun 202327.6327.6327.6327.6322.95-
01 jun 202327.4927.4927.4927.4922.83-
31 may 202327.4827.4827.4827.4822.82-
30 may 202327.5827.5827.5827.5822.91-
26 may 202327.7627.7627.7627.7623.05-
25 may 202327.6527.6527.6527.6522.96-
24 may 202327.7027.7027.7027.7023.00-
23 may 202327.7927.7927.7927.7923.08-
22 may 202327.8227.8227.8227.8223.10-
19 may 202327.7327.7327.7327.7323.03-
18 may 202327.7827.7827.7827.7823.07-
17 may 202327.7427.7427.7427.7423.04-
16 may 202327.8627.8627.8627.8623.14-
15 may 202327.8627.8627.8627.8623.14-
12 may 202327.6827.6827.6827.6822.99-
*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...