Voya Russell Mid Cap Growth Idx Port S (IRGUX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 09 may 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 08 may 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 07 may 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 06 may 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 03 may 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 02 may 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 01 may 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 30 abr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 29 abr 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 26 abr 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 25 abr 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 24 abr 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 23 abr 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 22 abr 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 19 abr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 18 abr 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 17 abr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 16 abr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 15 abr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 12 abr 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 11 abr 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 10 abr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 09 abr 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 08 abr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 05 abr 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 04 abr 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 03 abr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 02 abr 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 01 abr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 28 mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 27 mar 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 26 mar 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 25 mar 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 22 mar 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 21 mar 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 20 mar 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 19 mar 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 18 mar 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 15 mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 14 mar 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 13 mar 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 12 mar 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 11 mar 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 08 mar 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 07 mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 06 mar 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 05 mar 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 04 mar 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 01 mar 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 29 feb 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 28 feb 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 27 feb 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 26 feb 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 23 feb 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 22 feb 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 21 feb 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 20 feb 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 16 feb 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 15 feb 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 14 feb 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 13 feb 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 12 feb 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 09 feb 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 08 feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 07 feb 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 06 feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 05 feb 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 02 feb 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 01 feb 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 31 ene 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 30 ene 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 29 ene 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 26 ene 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 25 ene 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 24 ene 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 23 ene 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 22 ene 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 19 ene 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 18 ene 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 17 ene 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 16 ene 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 12 ene 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 11 ene 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 10 ene 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 09 ene 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 08 ene 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 05 ene 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 04 ene 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 03 ene 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 02 ene 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 29 dic 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 28 dic 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 27 dic 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 26 dic 2023 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 22 dic 2023 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 21 dic 2023 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 20 dic 2023 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 19 dic 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 18 dic 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| *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.