U.S. markets open in 3 hours 21 minutes
F S&P 500
5,542.75 +5.75 (+0.10%) F Dow Jones
39,502.00 -24.00 (-0.06%) F Nasdaq
20,023.00 +50.75 (+0.25%) E-mini Russell 2000 Index Futur
2,043.10 -1.80 (-0.09%) Petróleo
81.56 +0.73 (+0.90%) Oro
2,328.00 -2.80 (-0.12%)
Voya Russell Small Cap Index Port S2 (IRCIX)
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 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 24 jun 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 21 jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 20 jun 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 18 jun 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 17 jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 14 jun 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 13 jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 12 jun 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 11 jun 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 10 jun 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 07 jun 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 06 jun 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 05 jun 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 04 jun 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 03 jun 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 31 may 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 30 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 29 may 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 28 may 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 24 may 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 23 may 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 22 may 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 21 may 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 20 may 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 17 may 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 16 may 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 15 may 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 14 may 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 13 may 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 13 may 2024 | 0.121 Dividendo | |||||
| 13 may 2024 | 0.894 Ganancias de capital | |||||
| 10 may 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 12.52 | - |
| 09 may 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 12.60 | - |
| 08 may 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.49 | - |
| 07 may 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.54 | - |
| 06 may 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 12.52 | - |
| 03 may 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 12.37 | - |
| 02 may 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 12.25 | - |
| 01 may 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.02 | - |
| 30 abr 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 11.99 | - |
| 29 abr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 12.25 | - |
| 26 abr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.16 | - |
| 25 abr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.03 | - |
| 24 abr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.13 | - |
| 23 abr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.16 | - |
| 22 abr 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 11.95 | - |
| 19 abr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 11.83 | - |
| 18 abr 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 11.80 | - |
| 17 abr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 11.83 | - |
| 16 abr 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 11.95 | - |
| 15 abr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.00 | - |
| 12 abr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.16 | - |
| 11 abr 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 12.40 | - |
| 10 abr 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.32 | - |
| 09 abr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 12.64 | - |
| 08 abr 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 12.60 | - |
| 05 abr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 12.53 | - |
| 04 abr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 12.48 | - |
| 03 abr 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 12.62 | - |
| 02 abr 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.54 | - |
| 01 abr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 12.77 | - |
| 28 mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 12.90 | - |
| 27 mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 12.85 | - |
| 26 mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 12.57 | - |
| 25 mar 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 12.60 | - |
| 22 mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.58 | - |
| 21 mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 12.75 | - |
| 20 mar 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 12.60 | - |
| 19 mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 12.36 | - |
| 18 mar 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 12.29 | - |
| 15 mar 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 12.39 | - |
| 14 mar 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 12.33 | - |
| 13 mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 12.53 | - |
| 12 mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 12.53 | - |
| 11 mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.54 | - |
| 08 mar 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 12.64 | - |
| 07 mar 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 12.65 | - |
| 06 mar 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 12.55 | - |
| 05 mar 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 12.47 | - |
| 04 mar 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 12.59 | - |
| 01 mar 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 12.61 | - |
| 29 feb 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 12.48 | - |
| 28 feb 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 12.39 | - |
| 27 feb 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 12.48 | - |
| 26 feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 12.31 | - |
| 23 feb 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 12.24 | - |
| 22 feb 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 12.22 | - |
| 21 feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.11 | - |
| 20 feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.16 | - |
| 16 feb 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 12.34 | - |
| 15 feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 12.51 | - |
| 14 feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.21 | - |
| 13 feb 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 11.91 | - |
| 12 feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 12.41 | - |
| 09 feb 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.19 | - |
| 08 feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.01 | - |
| 07 feb 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 11.83 | - |
| 06 feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 11.85 | - |
| 05 feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 11.75 | - |
| *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.