Voya Growth and Income Port A (IAVGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:45PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 02 may 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 01 may 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 30 abr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 29 abr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 26 abr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 25 abr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 24 abr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 23 abr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 22 abr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 19 abr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 18 abr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 17 abr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 16 abr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 15 abr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 12 abr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 11 abr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 10 abr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 09 abr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 08 abr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 05 abr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 04 abr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 03 abr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 02 abr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 01 abr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 28 mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 27 mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 26 mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 25 mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 22 mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 21 mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 20 mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 19 mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 18 mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 15 mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 14 mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 13 mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 12 mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 11 mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 08 mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 07 mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 06 mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 05 mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 04 mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 01 mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 29 feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 28 feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 27 feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 26 feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 23 feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 22 feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 21 feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 20 feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 16 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 15 feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 14 feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 13 feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 12 feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 09 feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 08 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 07 feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 06 feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 05 feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 02 feb 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 01 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 31 ene 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 30 ene 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 29 ene 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 26 ene 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 25 ene 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 24 ene 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 23 ene 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 22 ene 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 19 ene 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 18 ene 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 17 ene 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 16 ene 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 12 ene 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 11 ene 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 10 ene 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 09 ene 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 08 ene 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 05 ene 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 04 ene 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 03 ene 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 02 ene 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 29 dic 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 28 dic 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 27 dic 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 26 dic 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 26 dic 2023 | 0.127 Dividendo | |||||
| 26 dic 2023 | 1.812 Ganancias de capital | |||||
| 22 dic 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 18.48 | - |
| 21 dic 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 18.42 | - |
| 20 dic 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 18.19 | - |
| 19 dic 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 18.49 | - |
| 18 dic 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 18.38 | - |
| 15 dic 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 18.28 | - |
| 14 dic 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 18.32 | - |
| *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.