U.S. markets closed

Voya US Stock Index Port S (ISJBX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
20.17-0.09 (-0.44%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202420.1720.1720.1720.1720.17-
27 jun 202420.2620.2620.2620.2620.26-
26 jun 202420.2420.2420.2420.2420.24-
25 jun 202420.2120.2120.2120.2120.21-
24 jun 202420.1320.1320.1320.1320.13-
21 jun 202420.1920.1920.1920.1920.19-
20 jun 202420.2220.2220.2220.2220.22-
18 jun 202420.2720.2720.2720.2720.27-
17 jun 202420.2220.2220.2220.2220.22-
14 jun 202420.0620.0620.0620.0620.06-
13 jun 202420.0720.0720.0720.0720.07-
12 jun 202420.0220.0220.0220.0220.02-
11 jun 202419.8519.8519.8519.8519.85-
10 jun 202419.8019.8019.8019.8019.80-
07 jun 202419.7519.7519.7519.7519.75-
06 jun 202419.7619.7619.7619.7619.76-
05 jun 202419.7719.7719.7719.7719.77-
04 jun 202419.5419.5419.5419.5419.54-
03 jun 202419.5119.5119.5119.5119.51-
31 may 202419.4819.4819.4819.4819.48-
30 may 202419.3319.3319.3319.3319.33-
29 may 202419.4419.4419.4419.4419.44-
28 may 202419.5919.5919.5919.5919.59-
24 may 202419.5819.5819.5819.5819.58-
23 may 202419.4519.4519.4519.4519.45-
22 may 202419.5919.5919.5919.5919.59-
21 may 202419.6419.6419.6419.6419.64-
20 may 202419.5919.5919.5919.5919.59-
17 may 202419.5719.5719.5719.5719.57-
16 may 202419.5519.5519.5519.5519.55-
15 may 202419.5919.5919.5919.5919.59-
14 may 202419.3619.3619.3619.3619.36-
13 may 202419.2619.2619.2619.2619.26-
10 may 202419.2719.2719.2719.2719.27-
09 may 202419.2319.2319.2319.2319.23-
08 may 202419.1319.1319.1319.1319.13-
07 may 202419.1319.1319.1319.1319.13-
06 may 202419.1119.1119.1119.1119.11-
03 may 202418.9118.9118.9118.9118.91-
02 may 202418.6818.6818.6818.6818.68-
01 may 202418.5118.5118.5118.5118.51-
30 abr 202418.5718.5718.5718.5718.57-
29 abr 202418.8718.8718.8718.8718.87-
26 abr 202418.8118.8118.8118.8118.81-
25 abr 202418.6218.6218.6218.6218.62-
24 abr 202418.7018.7018.7018.7018.70-
23 abr 202418.7018.7018.7018.7018.70-
22 abr 202418.4818.4818.4818.4818.48-
19 abr 202418.3218.3218.3218.3218.32-
18 abr 202418.4818.4818.4818.4818.48-
17 abr 202418.5218.5218.5218.5218.52-
16 abr 202418.6318.6318.6318.6318.63-
15 abr 202418.6718.6718.6718.6718.67-
12 abr 202418.8918.8918.8918.8918.89-
11 abr 202419.1719.1719.1719.1719.17-
10 abr 202419.0319.0319.0319.0319.03-
09 abr 202419.2119.2119.2119.2119.21-
08 abr 202419.1819.1819.1819.1819.18-
05 abr 202419.1919.1919.1919.1919.19-
04 abr 202418.9818.9818.9818.9818.98-
03 abr 202419.2119.2119.2119.2119.21-
02 abr 202419.1919.1919.1919.1919.19-
01 abr 202419.3319.3319.3319.3319.33-
28 mar 202419.3719.3719.3719.3719.37-
27 mar 202419.3519.3519.3519.3519.35-
26 mar 202419.1819.1819.1819.1819.18-
25 mar 202419.2419.2419.2419.2419.24-
22 mar 202419.2919.2919.2919.2919.29-
21 mar 202419.3219.3219.3219.3219.32-
20 mar 202419.2619.2619.2619.2619.26-
19 mar 202419.0919.0919.0919.0919.09-
18 mar 202418.9818.9818.9818.9818.98-
15 mar 202418.8618.8618.8618.8618.86-
14 mar 202418.9818.9818.9818.9818.98-
13 mar 202419.0719.0719.0719.0719.07-
12 mar 202419.0719.0719.0719.0719.07-
11 mar 202418.8618.8618.8618.8618.86-
08 mar 202418.8818.8818.8818.8818.88-
07 mar 202419.0019.0019.0019.0019.00-
06 mar 202418.8118.8118.8118.8118.81-
05 mar 202418.7118.7118.7118.7118.71-
04 mar 202418.9018.9018.9018.9018.90-
01 mar 202418.9318.9318.9318.9318.93-
29 feb 202418.7718.7718.7718.7718.77-
28 feb 202418.6718.6718.6718.6718.67-
27 feb 202418.7018.7018.7018.7018.70-
26 feb 202418.6718.6718.6718.6718.67-
23 feb 202418.7418.7418.7418.7418.74-
22 feb 202418.7318.7318.7318.7318.73-
21 feb 202418.3518.3518.3518.3518.35-
20 feb 202418.3218.3218.3218.3218.32-
16 feb 202418.4318.4318.4318.4318.43-
15 feb 202418.5218.5218.5218.5218.52-
14 feb 202418.4118.4118.4118.4118.41-
13 feb 202418.2318.2318.2318.2318.23-
12 feb 202418.4818.4818.4818.4818.48-
09 feb 202418.5018.5018.5018.5018.50-
08 feb 202418.3918.3918.3918.3918.39-
07 feb 202418.3818.3818.3818.3818.38-
06 feb 202418.2318.2318.2318.2318.23-
*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...