U.S. markets open in 6 hours 23 minutes
F S&P 500
5,162.25 +7.50 (+0.15%) F Dow Jones
38,890.00 +58.00 (+0.15%) F Nasdaq
18,021.00 +20.25 (+0.11%) E-mini Russell 2000 Index Futur
2,056.90 +11.10 (+0.54%) Petróleo
78.76 +0.65 (+0.83%) Oro
2,323.40 +14.80 (+0.64%)
William Blair Small Cap Value I (ICSCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM 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 |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 01 may 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 30 abr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 29 abr 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 26 abr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 25 abr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 24 abr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 23 abr 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 22 abr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 19 abr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 18 abr 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 17 abr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 16 abr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 15 abr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 12 abr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 11 abr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 10 abr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 09 abr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 08 abr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 05 abr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 04 abr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 03 abr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 02 abr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 01 abr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 28 mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 27 mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 26 mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 25 mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 22 mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 21 mar 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 20 mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 19 mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 18 mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 15 mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 14 mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 13 mar 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 12 mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 11 mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 08 mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 07 mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 06 mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 05 mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 04 mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 01 mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 29 feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 28 feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 27 feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 26 feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 23 feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 22 feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 21 feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 20 feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 16 feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 15 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 14 feb 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 13 feb 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 12 feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 09 feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 08 feb 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 07 feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 06 feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 05 feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 02 feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 01 feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 31 ene 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 30 ene 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 29 ene 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 26 ene 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 25 ene 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 24 ene 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 23 ene 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 22 ene 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 19 ene 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 18 ene 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 17 ene 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 16 ene 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 12 ene 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 11 ene 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 10 ene 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 09 ene 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 08 ene 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 05 ene 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 04 ene 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 03 ene 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 02 ene 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 29 dic 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 28 dic 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 27 dic 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 26 dic 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 22 dic 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 21 dic 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 20 dic 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 19 dic 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 18 dic 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 15 dic 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 14 dic 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 14 dic 2023 | 0.25 Dividendo | |||||
| 14 dic 2023 | 0.731 Ganancias de capital | |||||
| 13 dic 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 28.71 | - |
| *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.