U.S. markets open in 7 hours 42 minutes

abrdn U.S. Small Cap Equity Fund (GSXIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
35.42+0.35 (+1.00%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202435.4235.4235.4235.4235.42-
23 may 202435.0735.0735.0735.0735.07-
22 may 202435.4035.4035.4035.4035.40-
21 may 202435.6235.6235.6235.6235.62-
20 may 202435.8235.8235.8235.8235.82-
17 may 202435.7135.7135.7135.7135.71-
16 may 202435.6035.6035.6035.6035.60-
15 may 202435.7635.7635.7635.7635.76-
14 may 202435.4535.4535.4535.4535.45-
13 may 202435.2735.2735.2735.2735.27-
10 may 202435.3435.3435.3435.3435.34-
09 may 202435.3135.3135.3135.3135.31-
08 may 202435.0235.0235.0235.0235.02-
07 may 202435.2135.2135.2135.2135.21-
06 may 202435.3335.3335.3335.3335.33-
03 may 202434.7934.7934.7934.7934.79-
02 may 202434.5034.5034.5034.5034.50-
01 may 202433.8733.8733.8733.8733.87-
30 abr 202433.8733.8733.8733.8733.87-
29 abr 202434.6134.6134.6134.6134.61-
26 abr 202434.3634.3634.3634.3634.36-
25 abr 202434.2834.2834.2834.2834.28-
24 abr 202434.6234.6234.6234.6234.62-
23 abr 202434.6034.6034.6034.6034.60-
22 abr 202434.0034.0034.0034.0034.00-
19 abr 202433.6933.6933.6933.6933.69-
18 abr 202433.5833.5833.5833.5833.58-
17 abr 202433.7833.7833.7833.7833.78-
16 abr 202434.2134.2134.2134.2134.21-
15 abr 202434.3434.3434.3434.3434.34-
12 abr 202434.7034.7034.7034.7034.70-
11 abr 202435.2835.2835.2835.2835.28-
10 abr 202435.1235.1235.1235.1235.12-
09 abr 202436.0836.0836.0836.0836.08-
08 abr 202435.8135.8135.8135.8135.81-
05 abr 202435.7335.7335.7335.7335.73-
04 abr 202435.4635.4635.4635.4635.46-
03 abr 202435.7035.7035.7035.7035.70-
02 abr 202435.5035.5035.5035.5035.50-
01 abr 202435.9835.9835.9835.9835.98-
28 mar 202436.2536.2536.2536.2536.25-
27 mar 202435.9835.9835.9835.9835.98-
26 mar 202435.1335.1335.1335.1335.13-
25 mar 202435.2735.2735.2735.2735.27-
22 mar 202435.3835.3835.3835.3835.38-
21 mar 202435.7635.7635.7635.7635.76-
20 mar 202435.5235.5235.5235.5235.52-
19 mar 202435.0135.0135.0135.0135.01-
18 mar 202434.7534.7534.7534.7534.75-
15 mar 202434.8534.8534.8534.8534.85-
14 mar 202434.8434.8434.8434.8434.84-
13 mar 202435.3835.3835.3835.3835.38-
12 mar 202435.2935.2935.2935.2935.29-
11 mar 202435.1935.1935.1935.1935.19-
08 mar 202435.4735.4735.4735.4735.47-
07 mar 202435.5735.5735.5735.5735.57-
06 mar 202435.2635.2635.2635.2635.26-
05 mar 202435.2435.2435.2435.2435.24-
04 mar 202435.5435.5435.5435.5435.54-
01 mar 202435.5235.5235.5235.5235.52-
29 feb 202435.3035.3035.3035.3035.30-
28 feb 202435.0835.0835.0835.0835.08-
27 feb 202435.5435.5435.5435.5435.54-
26 feb 202435.2935.2935.2935.2935.29-
23 feb 202435.2535.2535.2535.2535.25-
22 feb 202435.0435.0435.0435.0435.04-
21 feb 202434.5634.5634.5634.5634.56-
20 feb 202434.6934.6934.6934.6934.69-
16 feb 202435.2035.2035.2035.2035.20-
15 feb 202435.4835.4835.4835.4835.48-
14 feb 202434.8334.8334.8334.8334.83-
13 feb 202434.1634.1634.1634.1634.16-
12 feb 202435.3235.3235.3235.3235.32-
09 feb 202435.1035.1035.1035.1035.10-
08 feb 202434.6334.6334.6334.6334.63-
07 feb 202434.1634.1634.1634.1634.16-
06 feb 202434.1634.1634.1634.1634.16-
05 feb 202434.2534.2534.2534.2534.25-
02 feb 202434.2534.2534.2534.2534.25-
01 feb 202434.3834.3834.3834.3834.38-
31 ene 202434.0034.0034.0034.0034.00-
30 ene 202434.7834.7834.7834.7834.78-
29 ene 202434.9534.9534.9534.9534.95-
26 ene 202434.5334.5334.5334.5334.53-
25 ene 202434.6034.6034.6034.6034.60-
24 ene 202434.4734.4734.4734.4734.47-
23 ene 202434.7134.7134.7134.7134.71-
22 ene 202434.8034.8034.8034.8034.80-
19 ene 202434.3334.3334.3334.3334.33-
18 ene 202434.0034.0034.0034.0034.00-
17 ene 202433.7133.7133.7133.7133.71-
16 ene 202433.8833.8833.8833.8833.88-
12 ene 202434.1634.1634.1634.1634.16-
11 ene 202434.0334.0334.0334.0334.03-
10 ene 202433.8933.8933.8933.8933.89-
09 ene 202433.8533.8533.8533.8533.85-
08 ene 202434.0634.0634.0634.0634.06-
05 ene 202433.3733.3733.3733.3733.37-
04 ene 202433.5033.5033.5033.5033.50-
03 ene 202433.5333.5333.5333.5333.53-
*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...