U.S. markets open in 8 hours 54 minutes
F S&P 500
5,536.25 +14.75 (+0.27%) F Dow Jones
39,517.00 +48.00 (+0.12%) F Nasdaq
19,995.00 +67.75 (+0.34%) E-mini Russell 2000 Index Futur
2,074.40 +9.40 (+0.46%) Petróleo
81.88 +0.34 (+0.42%) Oro
2,334.70 -4.90 (-0.21%)
Hartford Emerging Markets Equity A (HERAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 27 jun 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 26 jun 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 25 jun 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 24 jun 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 21 jun 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 20 jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 18 jun 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 17 jun 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 14 jun 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 13 jun 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 12 jun 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 11 jun 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 10 jun 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 07 jun 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 06 jun 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 05 jun 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 04 jun 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 03 jun 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 31 may 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 30 may 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 29 may 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 28 may 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 24 may 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 23 may 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 22 may 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 21 may 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 20 may 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 17 may 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 16 may 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 15 may 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 14 may 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 13 may 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 10 may 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 09 may 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 08 may 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 07 may 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 06 may 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 03 may 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 02 may 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 01 may 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 30 abr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 29 abr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 26 abr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 25 abr 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 24 abr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 23 abr 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 22 abr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 19 abr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 18 abr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 17 abr 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 16 abr 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 15 abr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 12 abr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 11 abr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 10 abr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 09 abr 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 08 abr 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 05 abr 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 04 abr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 03 abr 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 02 abr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 01 abr 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 28 mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 27 mar 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 26 mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 25 mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 22 mar 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 21 mar 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 20 mar 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 19 mar 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 18 mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 15 mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 14 mar 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| 13 mar 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 12 mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 11 mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 08 mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 07 mar 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 06 mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 05 mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 04 mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 01 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 29 feb 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 28 feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 27 feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 26 feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 23 feb 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 22 feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 21 feb 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 20 feb 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 16 feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 15 feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 14 feb 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 13 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 12 feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 09 feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 08 feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 07 feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 06 feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| *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.