Delaware Ivy Science and Technology I (ISTIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 22 abr 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 19 abr 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 18 abr 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 17 abr 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 16 abr 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 15 abr 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
| 12 abr 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
| 11 abr 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
| 10 abr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| 09 abr 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
| 08 abr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| 05 abr 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 04 abr 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
| 03 abr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 02 abr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 01 abr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 28 mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 27 mar 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
| 26 mar 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
| 25 mar 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 22 mar 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| 21 mar 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
| 20 mar 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
| 19 mar 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 18 mar 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| 15 mar 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 14 mar 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| 13 mar 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 12 mar 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 11 mar 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 08 mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
| 07 mar 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
| 06 mar 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
| 05 mar 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
| 04 mar 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
| 01 mar 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 29 feb 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
| 28 feb 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 27 feb 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 26 feb 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 23 feb 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 22 feb 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 21 feb 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 20 feb 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| 16 feb 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 15 feb 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 14 feb 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 13 feb 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 12 feb 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 09 feb 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| 08 feb 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 07 feb 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| 06 feb 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| 05 feb 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 02 feb 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| 01 feb 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 31 ene 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
| 30 ene 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 29 ene 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 26 ene 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 25 ene 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| 24 ene 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 23 ene 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 22 ene 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 19 ene 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 18 ene 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| 17 ene 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 16 ene 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 12 ene 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 11 ene 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 10 ene 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 09 ene 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 08 ene 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 05 ene 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 04 ene 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 03 ene 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| 02 ene 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 29 dic 2023 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 28 dic 2023 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 27 dic 2023 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 26 dic 2023 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 22 dic 2023 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 21 dic 2023 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 20 dic 2023 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 19 dic 2023 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 18 dic 2023 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 15 dic 2023 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| 14 dic 2023 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 13 dic 2023 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 12 dic 2023 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 11 dic 2023 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 08 dic 2023 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 07 dic 2023 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 06 dic 2023 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 05 dic 2023 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 04 dic 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 04 dic 2023 | 0 Dividendo | |||||
| 04 dic 2023 | 5.331 Ganancias de capital | |||||
| *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.