U.S. markets open in 1 hour 54 minutes
F S&P 500
5,512.50 +21.50 (+0.39%) F Dow Jones
38,886.00 +27.00 (+0.07%) F Nasdaq
20,041.75 +122.50 (+0.61%) E-mini Russell 2000 Index Futur
2,054.10 +4.80 (+0.23%) Petróleo
81.70 +0.13 (+0.16%) Oro
2,352.70 +5.80 (+0.25%)
Fisher IIG US Lrg Cp Eq Env & Scl Val (ILESX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 17 jun 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 14 jun 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 13 jun 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 12 jun 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 11 jun 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 10 jun 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 07 jun 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 06 jun 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 05 jun 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 04 jun 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 03 jun 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 31 may 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 30 may 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 29 may 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 28 may 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 24 may 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 23 may 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 22 may 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 21 may 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 20 may 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 17 may 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 16 may 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 15 may 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 14 may 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 13 may 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 10 may 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 09 may 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 08 may 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 07 may 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 06 may 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 03 may 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 02 may 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 01 may 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 30 abr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 29 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 26 abr 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 25 abr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 24 abr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 23 abr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 22 abr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 19 abr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 18 abr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 17 abr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 16 abr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 15 abr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 12 abr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 11 abr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 10 abr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 09 abr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 08 abr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 05 abr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 04 abr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 03 abr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 02 abr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 01 abr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 28 mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 27 mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 26 mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 25 mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 22 mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 21 mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 20 mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 19 mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 18 mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 15 mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 14 mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 13 mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 12 mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 11 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 08 mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 07 mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 06 mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 05 mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 04 mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 01 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 29 feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 28 feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 27 feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 26 feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 23 feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 22 feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 21 feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 20 feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 16 feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 15 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 14 feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 13 feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 12 feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 09 feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 08 feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 07 feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 06 feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 05 feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 02 feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 01 feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 31 ene 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 30 ene 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 29 ene 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 26 ene 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| *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.