U.S. markets open in 6 hours 56 minutes
F S&P 500
5,436.75 -0.75 (-0.01%) F Dow Jones
38,596.00 -9.00 (-0.02%) F Nasdaq
19,696.75 +11.25 (+0.06%) E-mini Russell 2000 Index Futur
2,009.00 +1.00 (+0.05%) Petróleo
78.09 -0.36 (-0.46%) Oro
2,332.30 -16.80 (-0.72%)
Voya Russell Mid Cap Index Port S2 (IRMTX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 13 jun 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 12 jun 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 11 jun 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 10 jun 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 07 jun 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 06 jun 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 05 jun 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 04 jun 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 03 jun 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 31 may 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 30 may 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 29 may 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 28 may 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 24 may 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 23 may 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 22 may 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 21 may 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 20 may 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 17 may 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 16 may 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 15 may 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 14 may 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 13 may 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 10 may 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 09 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 08 may 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 07 may 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 06 may 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 03 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 02 may 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 01 may 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 30 abr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 29 abr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 26 abr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 25 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 24 abr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 23 abr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 22 abr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 19 abr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 18 abr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 17 abr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 16 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 15 abr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 12 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 11 abr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 10 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 09 abr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 08 abr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 05 abr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 04 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 03 abr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 02 abr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 01 abr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 28 mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 27 mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 26 mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 25 mar 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 22 mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 21 mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 20 mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 19 mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 18 mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 15 mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 14 mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 13 mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 12 mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 11 mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 08 mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 07 mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 06 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 05 mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 04 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 01 mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 29 feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 28 feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 27 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 26 feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 23 feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 22 feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 21 feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 20 feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 16 feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 15 feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 14 feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 13 feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 12 feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 09 feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 08 feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 07 feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 06 feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 05 feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 02 feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 01 feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 31 ene 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 30 ene 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 29 ene 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 26 ene 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 25 ene 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 24 ene 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| *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.