U.S. markets open in 3 hours 57 minutes
F S&P 500
5,074.50 +28.00 (+0.55%) F Dow Jones
38,190.00 +121.00 (+0.32%) F Nasdaq
17,571.75 +133.50 (+0.77%) E-mini Russell 2000 Index Futur
2,012.10 +22.40 (+1.13%) Petróleo
79.80 +0.80 (+1.01%) Oro
2,312.40 +1.40 (+0.06%)
Guggenheim Risk Managed Real Estate Fund (GURIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM 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 |
|---|---|---|---|---|---|---|
| 01 may 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 30 abr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 29 abr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 26 abr 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 25 abr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 24 abr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 23 abr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 22 abr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 19 abr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 18 abr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 17 abr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 16 abr 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 15 abr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 12 abr 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 11 abr 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 10 abr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 09 abr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 08 abr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 05 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 04 abr 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 03 abr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 02 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 01 abr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 28 mar 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 27 mar 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 26 mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 25 mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 22 mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 21 mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 20 mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 19 mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 18 mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 15 mar 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 14 mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 13 mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 12 mar 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 11 mar 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 08 mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 07 mar 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 06 mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 05 mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 04 mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 01 mar 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 29 feb 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 28 feb 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 27 feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 26 feb 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 23 feb 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 22 feb 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 21 feb 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 20 feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 16 feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 15 feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 14 feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 13 feb 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 12 feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 09 feb 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 08 feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 07 feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 06 feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 05 feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 02 feb 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 01 feb 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 31 ene 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 30 ene 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 29 ene 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 26 ene 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 25 ene 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 24 ene 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 23 ene 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 22 ene 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 19 ene 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 18 ene 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 17 ene 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 16 ene 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 12 ene 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 11 ene 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 10 ene 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 09 ene 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 08 ene 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 05 ene 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 04 ene 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 03 ene 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 02 ene 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 29 dic 2023 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 29 dic 2023 | 0.258 Dividendo | |||||
| 28 dic 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.69 | - |
| 27 dic 2023 | 32.71 | 32.71 | 32.71 | 32.71 | 32.45 | - |
| 26 dic 2023 | 32.57 | 32.57 | 32.57 | 32.57 | 32.31 | - |
| 22 dic 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 32.05 | - |
| 21 dic 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 31.94 | - |
| 20 dic 2023 | 31.92 | 31.92 | 31.92 | 31.92 | 31.67 | - |
| 19 dic 2023 | 32.41 | 32.41 | 32.41 | 32.41 | 32.16 | - |
| 18 dic 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 31.88 | - |
| 15 dic 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 32.00 | - |
| 14 dic 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.49 | - |
| 13 dic 2023 | 31.85 | 31.85 | 31.85 | 31.85 | 31.60 | - |
| 12 dic 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.46 | - |
| 11 dic 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.46 | - |
| 08 dic 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.30 | - |
| *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.