Voya Growth and Income Port S2 (IGISX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 25 abr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 24 abr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 23 abr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 22 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 19 abr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 18 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 17 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 16 abr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 15 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 12 abr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 11 abr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 10 abr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 09 abr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 08 abr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 05 abr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 04 abr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 03 abr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 02 abr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 01 abr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 28 mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 27 mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 26 mar 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 25 mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 22 mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 21 mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 20 mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 19 mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 18 mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 15 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 14 mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 13 mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 12 mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 11 mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 08 mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 07 mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 06 mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 05 mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 04 mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 01 mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 29 feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 28 feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 27 feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 26 feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 23 feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 22 feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 21 feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 20 feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 16 feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 15 feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 14 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 13 feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 12 feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 09 feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 08 feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 07 feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 06 feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 05 feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 02 feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 01 feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 31 ene 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 30 ene 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 29 ene 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 26 ene 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 25 ene 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 24 ene 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 23 ene 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 22 ene 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 19 ene 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 18 ene 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 17 ene 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 16 ene 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 12 ene 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 11 ene 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 10 ene 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 09 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 08 ene 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 05 ene 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 04 ene 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 03 ene 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 02 ene 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 29 dic 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 28 dic 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 27 dic 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 26 dic 2023 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 26 dic 2023 | 0.168 Dividendo | |||||
| 26 dic 2023 | 1.812 Ganancias de capital | |||||
| 22 dic 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 17.86 | - |
| 21 dic 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 17.80 | - |
| 20 dic 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 17.58 | - |
| 19 dic 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 17.87 | - |
| 18 dic 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 17.76 | - |
| 15 dic 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 17.67 | - |
| 14 dic 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 17.70 | - |
| 13 dic 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 17.67 | - |
| 12 dic 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 17.44 | - |
| 11 dic 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 17.32 | - |
| 08 dic 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 17.21 | - |
| 07 dic 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 17.11 | - |
| 06 dic 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 16.97 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.