U.S. markets closed
F S&P 500
5,614.75 -6.75 (-0.12%) F Dow Jones
39,636.00 -59.00 (-0.15%) F Nasdaq
20,600.00 -20.75 (-0.10%) E-mini Russell 2000 Index Futur
2,040.90 -1.80 (-0.09%) Petróleo
82.82 -0.34 (-0.41%) Oro
2,391.20 -6.50 (-0.27%)
Harbor International Growth Instl (HAIGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 03 jul 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 02 jul 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 01 jul 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 28 jun 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 27 jun 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 26 jun 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 25 jun 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 24 jun 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 21 jun 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 20 jun 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 18 jun 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 17 jun 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 14 jun 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 13 jun 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 12 jun 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 11 jun 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 10 jun 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 07 jun 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 06 jun 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 05 jun 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 04 jun 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 03 jun 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 31 may 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 30 may 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 29 may 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 28 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 24 may 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 23 may 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 22 may 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 21 may 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 20 may 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 17 may 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 16 may 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 15 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 14 may 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 13 may 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 10 may 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 09 may 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 08 may 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 07 may 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 06 may 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 03 may 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 02 may 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 01 may 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 30 abr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 29 abr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 26 abr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 25 abr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 24 abr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 23 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 22 abr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 19 abr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 18 abr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 17 abr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 16 abr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 15 abr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 12 abr 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 11 abr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 10 abr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 09 abr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 08 abr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 05 abr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 04 abr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 03 abr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 02 abr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 01 abr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 28 mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 27 mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 26 mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 25 mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 22 mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 21 mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 20 mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 19 mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 18 mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 15 mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 14 mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 13 mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 12 mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 11 mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 08 mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 07 mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 06 mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 05 mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 04 mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 01 mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 29 feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 28 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 27 feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 26 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 23 feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 22 feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 21 feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 20 feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 16 feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 15 feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 14 feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 13 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 12 feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| *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.