U.S. markets open in 2 hours 30 minutes
F S&P 500
5,619.00 -2.50 (-0.04%) F Dow Jones
39,684.00 -11.00 (-0.03%) F Nasdaq
20,615.75 -5.00 (-0.02%) E-mini Russell 2000 Index Futur
2,048.20 +5.50 (+0.27%) Petróleo
82.35 -0.81 (-0.97%) Oro
2,380.40 -17.30 (-0.72%)
GuideStone Funds Value Equity Instl (GVEYX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 03 jul 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 02 jul 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 01 jul 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 28 jun 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 27 jun 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 26 jun 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 25 jun 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 24 jun 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 21 jun 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 20 jun 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 18 jun 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 17 jun 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 14 jun 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 13 jun 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 12 jun 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 11 jun 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 10 jun 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 07 jun 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 06 jun 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 05 jun 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 04 jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 03 jun 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 31 may 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 30 may 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 29 may 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 28 may 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 24 may 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 23 may 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 22 may 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 21 may 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 20 may 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 17 may 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 16 may 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 15 may 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 14 may 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 13 may 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 10 may 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 09 may 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 08 may 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 07 may 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 06 may 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 03 may 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 02 may 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 01 may 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 30 abr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 29 abr 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 26 abr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 25 abr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 24 abr 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 23 abr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 22 abr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 19 abr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 18 abr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 17 abr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 16 abr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 15 abr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 12 abr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 11 abr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 10 abr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 09 abr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 08 abr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 05 abr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 04 abr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 03 abr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 02 abr 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 01 abr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 28 mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 27 mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 26 mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 25 mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 22 mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 21 mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 20 mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 19 mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 18 mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 15 mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 14 mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 13 mar 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 12 mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 11 mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 08 mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 07 mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 06 mar 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 05 mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 04 mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 01 mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 29 feb 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 28 feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 27 feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 26 feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 23 feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 22 feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 21 feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 20 feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 16 feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 15 feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 14 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 13 feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 12 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| *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.