U.S. markets open in 4 hours 23 minutes
F S&P 500
5,528.00 +6.50 (+0.12%) F Dow Jones
39,538.00 +69.00 (+0.17%) F Nasdaq
19,941.75 +14.50 (+0.07%) E-mini Russell 2000 Index Futur
2,073.80 +8.80 (+0.43%) Petróleo
81.77 +0.23 (+0.28%) Oro
2,335.60 -4.00 (-0.17%)
Voya Global Insights Portfolio I (IGMIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 27 jun 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 26 jun 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 25 jun 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 24 jun 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 21 jun 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 20 jun 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 18 jun 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 17 jun 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 14 jun 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 13 jun 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 12 jun 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 11 jun 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 10 jun 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 07 jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 06 jun 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 05 jun 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 04 jun 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 03 jun 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 31 may 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 30 may 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 29 may 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 28 may 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 24 may 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 23 may 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 22 may 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 21 may 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 20 may 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 17 may 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 16 may 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 15 may 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 14 may 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 13 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 10 may 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 09 may 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 08 may 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 07 may 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 06 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 03 may 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 02 may 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 01 may 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 30 abr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 29 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 26 abr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 25 abr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 24 abr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 23 abr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 22 abr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 19 abr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 18 abr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 17 abr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 16 abr 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 15 abr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 12 abr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 11 abr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 10 abr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 09 abr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 08 abr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 05 abr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 04 abr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 03 abr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 02 abr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 01 abr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 28 mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 27 mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 26 mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 25 mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 22 mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 21 mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 20 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 19 mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 18 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 15 mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 14 mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 13 mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 12 mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 11 mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 08 mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 07 mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 06 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 05 mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 04 mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 01 mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 29 feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 28 feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 27 feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 26 feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 23 feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 22 feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 21 feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 20 feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 16 feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 15 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 14 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 13 feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 12 feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 09 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 08 feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 07 feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 06 feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| *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.