U.S. markets closed

Hartford Schroders International Stk Y (HSWYX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.07+0.03 (+0.17%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 2024------
16 may 202418.0418.0418.0418.0418.04-
15 may 202418.1518.1518.1518.1518.15-
14 may 202417.9917.9917.9917.9917.99-
13 may 202417.9117.9117.9117.9117.91-
10 may 202417.9017.9017.9017.9017.90-
09 may 202417.8417.8417.8417.8417.84-
08 may 202417.6817.6817.6817.6817.68-
07 may 202417.7017.7017.7017.7017.70-
06 may 202417.5917.5917.5917.5917.59-
03 may 202417.4817.4817.4817.4817.48-
02 may 202417.2817.2817.2817.2817.28-
01 may 202417.1017.1017.1017.1017.10-
30 abr 202417.1317.1317.1317.1317.13-
29 abr 202417.2917.2917.2917.2917.29-
26 abr 202417.2517.2517.2517.2517.25-
25 abr 202417.0917.0917.0917.0917.09-
24 abr 202417.1117.1117.1117.1117.11-
23 abr 202417.1417.1417.1417.1417.14-
22 abr 202416.8916.8916.8916.8916.89-
19 abr 202416.6616.6616.6616.6616.66-
18 abr 202416.7716.7716.7716.7716.77-
17 abr 202416.8016.8016.8016.8016.80-
16 abr 202416.8916.8916.8916.8916.89-
15 abr 202417.0017.0017.0017.0017.00-
12 abr 202417.0517.0517.0517.0517.05-
11 abr 202417.3517.3517.3517.3517.35-
10 abr 202417.2617.2617.2617.2617.26-
09 abr 202417.4517.4517.4517.4517.45-
08 abr 202417.4517.4517.4517.4517.45-
05 abr 202417.3717.3717.3717.3717.37-
04 abr 202417.2817.2817.2817.2817.28-
03 abr 202417.4617.4617.4617.4617.46-
02 abr 202417.3617.3617.3617.3617.36-
01 abr 202417.4917.4917.4917.4917.49-
28 mar 202417.5217.5217.5217.5217.52-
27 mar 202417.5817.5817.5817.5817.58-
26 mar 202417.5417.5417.5417.5417.54-
25 mar 202417.5217.5217.5217.5217.52-
22 mar 202417.5917.5917.5917.5917.59-
21 mar 202417.6517.6517.6517.6517.65-
20 mar 202417.6117.6117.6117.6117.61-
19 mar 202417.4317.4317.4317.4317.43-
18 mar 202417.4117.4117.4117.4117.41-
15 mar 202417.3717.3717.3717.3717.37-
14 mar 202417.5617.5617.5617.5617.56-
13 mar 202417.6417.6417.6417.6417.64-
12 mar 202417.6817.6817.6817.6817.68-
11 mar 202417.4917.4917.4917.4917.49-
08 mar 202417.5617.5617.5617.5617.56-
07 mar 202417.6817.6817.6817.6817.68-
06 mar 202417.4017.4017.4017.4017.40-
05 mar 202417.2517.2517.2517.2517.25-
04 mar 202417.3917.3917.3917.3917.39-
01 mar 202417.3917.3917.3917.3917.39-
29 feb 202417.2117.2117.2117.2117.21-
28 feb 202417.1817.1817.1817.1817.18-
27 feb 202417.3017.3017.3017.3017.30-
26 feb 202417.2817.2817.2817.2817.28-
23 feb 202417.2617.2617.2617.2617.26-
22 feb 202417.3217.3217.3217.3217.32-
21 feb 202417.1217.1217.1217.1217.12-
20 feb 202417.0617.0617.0617.0617.06-
16 feb 202417.0817.0817.0817.0817.08-
15 feb 202417.0317.0317.0317.0317.03-
14 feb 202416.9416.9416.9416.9416.94-
13 feb 202416.7616.7616.7616.7616.76-
12 feb 202417.0817.0817.0817.0817.08-
09 feb 202416.9916.9916.9916.9916.99-
08 feb 202416.9216.9216.9216.9216.92-
07 feb 202416.7816.7816.7816.7816.78-
06 feb 202416.7216.7216.7216.7216.72-
05 feb 202416.6816.6816.6816.6816.68-
02 feb 202416.6816.6816.6816.6816.68-
01 feb 202416.8016.8016.8016.8016.80-
31 ene 202416.6016.6016.6016.6016.60-
30 ene 202416.7116.7116.7116.7116.71-
29 ene 202416.7616.7616.7616.7616.76-
26 ene 202416.6916.6916.6916.6916.69-
25 ene 202416.5816.5816.5816.5816.58-
24 ene 202416.5716.5716.5716.5716.57-
23 ene 202416.4316.4316.4316.4316.43-
22 ene 202416.4516.4516.4516.4516.45-
19 ene 202416.4516.4516.4516.4516.45-
18 ene 202416.3716.3716.3716.3716.37-
17 ene 202416.2216.2216.2216.2216.22-
16 ene 202416.3916.3916.3916.3916.39-
12 ene 202416.6216.6216.6216.6216.62-
11 ene 202416.5316.5316.5316.5316.53-
10 ene 202416.5316.5316.5316.5316.53-
09 ene 202416.4316.4316.4316.4316.43-
08 ene 202416.5616.5616.5616.5616.56-
05 ene 202416.3816.3816.3816.3816.38-
04 ene 202416.3916.3916.3916.3916.39-
03 ene 202416.3416.3416.3416.3416.34-
02 ene 202416.4716.4716.4716.4716.47-
29 dic 202316.7016.7016.7016.7016.70-
28 dic 202316.6916.6916.6916.6916.69-
27 dic 202316.7116.7116.7116.7116.71-
27 dic 20230.205 Dividendo
*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...