U.S. markets open in 3 hours 17 minutes

Hennessy Japan Small Cap Institutional (HJSIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.83+0.14 (+0.84%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 202416.8316.8316.8316.8316.83-
26 mar 202416.6916.6916.6916.6916.69-
25 mar 202416.6616.6616.6616.6616.66-
22 mar 202416.8216.8216.8216.8216.82-
21 mar 202416.8016.8016.8016.8016.80-
20 mar 202416.7016.7016.7016.7016.70-
19 mar 202416.6016.6016.6016.6016.60-
18 mar 202416.6516.6516.6516.6516.65-
15 mar 202416.5016.5016.5016.5016.50-
14 mar 202416.4516.4516.4516.4516.45-
13 mar 202416.4216.4216.4216.4216.42-
12 mar 202416.6116.6116.6116.6116.61-
11 mar 202416.3716.3716.3716.3716.37-
08 mar 202416.5716.5716.5716.5716.57-
07 mar 202416.5916.5916.5916.5916.59-
06 mar 202416.5916.5916.5916.5916.59-
05 mar 202416.2416.2416.2416.2416.24-
04 mar 202416.1916.1916.1916.1916.19-
01 mar 202416.4416.4416.4416.4416.44-
29 feb 202416.3016.3016.3016.3016.30-
28 feb 202416.1816.1816.1816.1816.18-
27 feb 202416.1016.1016.1016.1016.10-
26 feb 202416.0516.0516.0516.0516.05-
23 feb 202416.0316.0316.0316.0316.03-
22 feb 202416.1416.1416.1416.1416.14-
21 feb 202415.9015.9015.9015.9015.90-
20 feb 202416.0016.0016.0016.0016.00-
16 feb 202415.7815.7815.7815.7815.78-
15 feb 202415.7115.7115.7115.7115.71-
14 feb 202415.5915.5915.5915.5915.59-
13 feb 202415.6115.6115.6115.6115.61-
12 feb 202415.7515.7515.7515.7515.75-
09 feb 202415.6715.6715.6715.6715.67-
08 feb 202415.7615.7615.7615.7615.76-
07 feb 202415.9115.9115.9115.9115.91-
06 feb 202415.8715.8715.8715.8715.87-
05 feb 202415.9015.9015.9015.9015.90-
02 feb 202416.0016.0016.0016.0016.00-
01 feb 202416.1016.1016.1016.1016.10-
31 ene 202415.9415.9415.9415.9415.94-
30 ene 202415.9315.9315.9315.9315.93-
29 ene 202416.0216.0216.0216.0216.02-
26 ene 202415.7915.7915.7915.7915.79-
25 ene 202415.9115.9115.9115.9115.91-
24 ene 202415.7915.7915.7915.7915.79-
23 ene 202415.7915.7915.7915.7915.79-
22 ene 202415.8415.8415.8415.8415.84-
19 ene 202415.7715.7715.7715.7715.77-
18 ene 202415.7215.7215.7215.7215.72-
17 ene 202415.5615.5615.5615.5615.56-
16 ene 202415.7715.7715.7715.7715.77-
12 ene 202415.9815.9815.9815.9815.98-
11 ene 202416.0316.0316.0316.0316.03-
10 ene 202416.0916.0916.0916.0916.09-
09 ene 202415.9715.9715.9715.9715.97-
08 ene 202415.9715.9715.9715.9715.97-
05 ene 202415.7415.7415.7415.7415.74-
04 ene 202415.8615.8615.8615.8615.86-
03 ene 202415.8215.8215.8215.8215.82-
02 ene 202415.9615.9615.9615.9615.96-
29 dic 202316.1816.1816.1816.1816.18-
28 dic 202316.0716.0716.0716.0716.07-
27 dic 202316.0016.0016.0016.0016.00-
27 dic 20230.197 Dividendo
26 dic 202315.9415.9415.9415.9415.74-
22 dic 202315.9115.9115.9115.9115.71-
21 dic 202315.7815.7815.7815.7815.58-
20 dic 202315.4915.4915.4915.4915.30-
19 dic 202315.7315.7315.7315.7315.54-
18 dic 202315.6015.6015.6015.6015.41-
15 dic 202315.6815.6815.6815.6815.49-
14 dic 202315.7815.7815.7815.7815.58-
13 dic 202315.8215.8215.8215.8215.62-
12 dic 202315.4715.4715.4715.4715.28-
11 dic 202315.5215.5215.5215.5215.33-
08 dic 202315.4215.4215.4215.4215.23-
07 dic 202315.5215.5215.5215.5215.33-
06 dic 202315.4215.4215.4215.4215.23-
05 dic 202315.3015.3015.3015.3015.11-
04 dic 202315.5715.5715.5715.5715.38-
01 dic 202315.6615.6615.6615.6615.47-
30 nov 202315.4815.4815.4815.4815.29-
29 nov 202315.4615.4615.4615.4615.27-
28 nov 202315.5015.5015.5015.5015.31-
27 nov 202315.4015.4015.4015.4015.21-
24 nov 202315.3815.3815.3815.3815.19-
22 nov 202315.4015.4015.4015.4015.21-
21 nov 202315.3415.3415.3415.3415.15-
20 nov 202315.3215.3215.3215.3215.13-
17 nov 202315.3015.3015.3015.3015.11-
16 nov 202315.0415.0415.0415.0414.85-
15 nov 202315.0415.0415.0415.0414.85-
14 nov 202315.0215.0215.0215.0214.83-
13 nov 202314.7314.7314.7314.7314.55-
10 nov 202314.9014.9014.9014.9014.72-
09 nov 202314.7414.7414.7414.7414.56-
08 nov 202314.6614.6614.6614.6614.48-
07 nov 202314.9614.9614.9614.9614.78-
06 nov 202315.0715.0715.0715.0714.88-
03 nov 202315.1615.1615.1615.1614.97-
*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...