U.S. markets open in 6 hours 32 minutes
F S&P 500
5,544.75 +7.75 (+0.14%) F Dow Jones
39,532.00 +6.00 (+0.02%) F Nasdaq
20,018.00 +45.75 (+0.23%) E-mini Russell 2000 Index Futur
2,045.10 +0.20 (+0.01%) Petróleo
81.35 +0.52 (+0.64%) Oro
2,328.50 -2.30 (-0.10%)
Voya Russell Small Cap Index Port I (IIRSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 24 jun 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 21 jun 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 20 jun 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 18 jun 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 17 jun 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 14 jun 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 13 jun 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 12 jun 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 11 jun 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 10 jun 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 07 jun 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 06 jun 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 05 jun 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 04 jun 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 03 jun 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 31 may 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 30 may 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 29 may 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 28 may 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 24 may 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 23 may 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 22 may 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 21 may 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 20 may 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 17 may 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 16 may 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 15 may 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 14 may 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 13 may 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 13 may 2024 | 0.174 Dividendo | |||||
| 13 may 2024 | 0.894 Ganancias de capital | |||||
| 10 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 12.98 | - |
| 09 may 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.07 | - |
| 08 may 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 12.95 | - |
| 07 may 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.01 | - |
| 06 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 12.98 | - |
| 03 may 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 12.82 | - |
| 02 may 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 12.70 | - |
| 01 may 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.47 | - |
| 30 abr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 12.44 | - |
| 29 abr 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 12.70 | - |
| 26 abr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 12.61 | - |
| 25 abr 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 12.48 | - |
| 24 abr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.57 | - |
| 23 abr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 12.61 | - |
| 22 abr 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 12.39 | - |
| 19 abr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 12.27 | - |
| 18 abr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.24 | - |
| 17 abr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 12.27 | - |
| 16 abr 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 12.39 | - |
| 15 abr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 12.45 | - |
| 12 abr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 12.61 | - |
| 11 abr 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 12.86 | - |
| 10 abr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 12.77 | - |
| 09 abr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 13.10 | - |
| 08 abr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.07 | - |
| 05 abr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 12.99 | - |
| 04 abr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.94 | - |
| 03 abr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.07 | - |
| 02 abr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.00 | - |
| 01 abr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 13.24 | - |
| 28 mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 13.38 | - |
| 27 mar 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 13.31 | - |
| 26 mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.03 | - |
| 25 mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.06 | - |
| 22 mar 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 13.04 | - |
| 21 mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.21 | - |
| 20 mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.06 | - |
| 19 mar 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 12.82 | - |
| 18 mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 12.74 | - |
| 15 mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 12.83 | - |
| 14 mar 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 12.79 | - |
| 13 mar 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 12.99 | - |
| 12 mar 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 12.99 | - |
| 11 mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.00 | - |
| 08 mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.11 | - |
| 07 mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.12 | - |
| 06 mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.01 | - |
| 05 mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 12.92 | - |
| 04 mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.05 | - |
| 01 mar 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.07 | - |
| 29 feb 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 12.93 | - |
| 28 feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 12.83 | - |
| 27 feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.94 | - |
| 26 feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 12.76 | - |
| 23 feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 12.69 | - |
| 22 feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 12.67 | - |
| 21 feb 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 12.55 | - |
| 20 feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 12.60 | - |
| 16 feb 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 12.78 | - |
| 15 feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 12.96 | - |
| 14 feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 12.65 | - |
| 13 feb 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 12.34 | - |
| 12 feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 12.86 | - |
| 09 feb 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 12.63 | - |
| 08 feb 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 12.45 | - |
| 07 feb 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 12.26 | - |
| 06 feb 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 12.28 | - |
| 05 feb 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.18 | - |
| *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.