U.S. markets open in 3 hours 38 minutes
F S&P 500
5,363.50 -2.50 (-0.05%) F Dow Jones
38,861.00 -23.00 (-0.06%) F Nasdaq
19,080.50 +6.25 (+0.03%) E-mini Russell 2000 Index Futur
2,060.10 -8.60 (-0.42%) Petróleo
74.21 +0.14 (+0.19%) Oro
2,378.20 +2.70 (+0.11%)
Delaware Ivy Mid Cap Income Opps C (IVOCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 04 jun 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 03 jun 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 31 may 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 30 may 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 29 may 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 28 may 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 24 may 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 23 may 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 22 may 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 21 may 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 20 may 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 17 may 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 16 may 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 15 may 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 14 may 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 13 may 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 10 may 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 09 may 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 08 may 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 07 may 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 06 may 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 03 may 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 02 may 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 01 may 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 30 abr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 29 abr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 26 abr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 25 abr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 24 abr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 23 abr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 22 abr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 19 abr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 18 abr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 17 abr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 16 abr 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 15 abr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 12 abr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 11 abr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 10 abr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 09 abr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 08 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 05 abr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 04 abr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 03 abr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 02 abr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 01 abr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 28 mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 27 mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 26 mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 25 mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 22 mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 21 mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 20 mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 19 mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 18 mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 15 mar 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 14 mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 13 mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 12 mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 11 mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 08 mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 07 mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 06 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 05 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 04 mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 01 mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 29 feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 28 feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 27 feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 26 feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 23 feb 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 22 feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 21 feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 20 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 16 feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 15 feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 14 feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 13 feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 12 feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 09 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 08 feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 07 feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 06 feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 05 feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 02 feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 01 feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 31 ene 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 30 ene 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 29 ene 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 26 ene 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 25 ene 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 24 ene 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 23 ene 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 22 ene 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 19 ene 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 18 ene 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 17 ene 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 16 ene 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 12 ene 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| *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.