U.S. markets closed

VY Invesco Comstock I (IVKIX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
21.79+0.01 (+0.05%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202421.7921.7921.7921.7921.79-
20 jun 202421.7821.7821.7821.7821.78-
18 jun 202421.7221.7221.7221.7221.72-
17 jun 202421.6721.6721.6721.6721.67-
14 jun 202421.5021.5021.5021.5021.50-
13 jun 202421.6321.6321.6321.6321.63-
12 jun 202421.7321.7321.7321.7321.73-
11 jun 202421.6921.6921.6921.6921.69-
10 jun 202421.8321.8321.8321.8321.83-
07 jun 202421.7921.7921.7921.7921.79-
06 jun 202421.8021.8021.8021.8021.80-
05 jun 202421.8421.8421.8421.8421.84-
04 jun 202421.7821.7821.7821.7821.78-
03 jun 202421.8921.8921.8921.8921.89-
31 may 202421.9921.9921.9921.9921.99-
30 may 202421.6421.6421.6421.6421.64-
29 may 202421.5721.5721.5721.5721.57-
28 may 202421.7821.7821.7821.7821.78-
24 may 202421.9021.9021.9021.9021.90-
23 may 202421.8121.8121.8121.8121.81-
22 may 202422.0722.0722.0722.0722.07-
21 may 202422.1022.1022.1022.1022.10-
20 may 202422.0122.0122.0122.0122.01-
17 may 202422.0722.0722.0722.0722.07-
16 may 202422.0622.0622.0622.0622.06-
15 may 202422.0922.0922.0922.0922.09-
14 may 202421.9521.9521.9521.9521.95-
13 may 202421.9121.9121.9121.9121.91-
10 may 202421.9221.9221.9221.9221.92-
09 may 202421.8921.8921.8921.8921.89-
08 may 202421.7021.7021.7021.7021.70-
07 may 202421.6421.6421.6421.6421.64-
06 may 202421.5821.5821.5821.5821.58-
03 may 202421.4321.4321.4321.4321.43-
02 may 202421.3321.3321.3321.3321.33-
01 may 202421.2221.2221.2221.2221.22-
30 abr 202421.3521.3521.3521.3521.35-
29 abr 202421.6721.6721.6721.6721.67-
26 abr 202421.6121.6121.6121.6121.61-
25 abr 202421.5621.5621.5621.5621.56-
24 abr 202421.7421.7421.7421.7421.74-
23 abr 202421.6921.6921.6921.6921.69-
22 abr 202421.4921.4921.4921.4921.49-
19 abr 202421.2821.2821.2821.2821.28-
18 abr 202421.1321.1321.1321.1321.13-
17 abr 202421.1021.1021.1021.1021.10-
16 abr 202421.1121.1121.1121.1121.11-
15 abr 202421.2221.2221.2221.2221.22-
12 abr 202421.3121.3121.3121.3121.31-
11 abr 202421.6121.6121.6121.6121.61-
10 abr 202421.6521.6521.6521.6521.65-
09 abr 202421.8821.8821.8821.8821.88-
08 abr 202421.8121.8121.8121.8121.81-
05 abr 202421.8221.8221.8221.8221.82-
04 abr 202421.6821.6821.6821.6821.68-
03 abr 202421.8621.8621.8621.8621.86-
02 abr 202421.8121.8121.8121.8121.81-
01 abr 202421.9721.9721.9721.9721.97-
28 mar 202422.0322.0322.0322.0322.03-
27 mar 202421.9621.9621.9621.9621.96-
26 mar 202421.6621.6621.6621.6621.66-
25 mar 202421.6821.6821.6821.6821.68-
22 mar 202421.6821.6821.6821.6821.68-
21 mar 202421.7421.7421.7421.7421.74-
20 mar 202421.6221.6221.6221.6221.62-
19 mar 202421.4521.4521.4521.4521.45-
18 mar 202421.3721.3721.3721.3721.37-
15 mar 202421.2921.2921.2921.2921.29-
14 mar 202421.3621.3621.3621.3621.36-
13 mar 202421.4021.4021.4021.4021.40-
12 mar 202421.4021.4021.4021.4021.40-
11 mar 202421.3321.3321.3321.3321.33-
08 mar 202421.2421.2421.2421.2421.24-
07 mar 202421.2421.2421.2421.2421.24-
06 mar 202421.0721.0721.0721.0721.07-
05 mar 202420.9920.9920.9920.9920.99-
04 mar 202421.0321.0321.0321.0321.03-
01 mar 202421.0021.0021.0021.0021.00-
29 feb 202420.9520.9520.9520.9520.95-
28 feb 202420.8320.8320.8320.8320.83-
27 feb 202420.8620.8620.8620.8620.86-
26 feb 202420.8120.8120.8120.8120.81-
23 feb 202420.9120.9120.9120.9120.91-
22 feb 202420.8520.8520.8520.8520.85-
21 feb 202420.7020.7020.7020.7020.70-
20 feb 202420.5920.5920.5920.5920.59-
16 feb 202420.6420.6420.6420.6420.64-
15 feb 202420.6820.6820.6820.6820.68-
14 feb 202420.4420.4420.4420.4420.44-
13 feb 202420.3120.3120.3120.3120.31-
12 feb 202420.6220.6220.6220.6220.62-
09 feb 202420.4820.4820.4820.4820.48-
08 feb 202420.4520.4520.4520.4520.45-
07 feb 202420.4120.4120.4120.4120.41-
06 feb 202420.3120.3120.3120.3120.31-
05 feb 202420.2320.2320.2320.2320.23-
02 feb 202420.3920.3920.3920.3920.39-
01 feb 202420.3220.3220.3220.3220.32-
31 ene 202420.2020.2020.2020.2020.20-
30 ene 202420.4920.4920.4920.4920.49-
*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...