U.S. markets open in 6 hours 51 minutes
F S&P 500
5,562.00 +16.00 (+0.29%) F Dow Jones
39,565.00 +15.00 (+0.04%) F Nasdaq
20,129.25 +89.75 (+0.45%) E-mini Russell 2000 Index Futur
2,070.00 +9.90 (+0.48%) Petróleo
82.28 +0.54 (+0.66%) Oro
2,337.90 +1.30 (+0.06%)
Voya SmallCap Opportunities Port I (IVSOX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 26 jun 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 25 jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 24 jun 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 21 jun 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 20 jun 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 18 jun 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 17 jun 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 14 jun 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 13 jun 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 12 jun 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 11 jun 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 10 jun 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 07 jun 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 06 jun 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 05 jun 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 04 jun 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 03 jun 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 31 may 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 30 may 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 29 may 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 28 may 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 24 may 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 23 may 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 22 may 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 21 may 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 20 may 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 17 may 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 16 may 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 15 may 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 14 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 13 may 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 10 may 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 09 may 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 08 may 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 07 may 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 06 may 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 03 may 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 02 may 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 01 may 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 30 abr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 29 abr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 26 abr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 25 abr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 24 abr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 23 abr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 22 abr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 19 abr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 18 abr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 17 abr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 16 abr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 15 abr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 12 abr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 11 abr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 10 abr 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 09 abr 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 08 abr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 05 abr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 04 abr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 03 abr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 02 abr 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 01 abr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 28 mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 27 mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 26 mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 25 mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 22 mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 21 mar 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 20 mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 19 mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 18 mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 15 mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 14 mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 13 mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 12 mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 11 mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 08 mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 07 mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 06 mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 05 mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 04 mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 01 mar 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 29 feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 28 feb 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 27 feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 26 feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 23 feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 22 feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 21 feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 20 feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 16 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 15 feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 14 feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 13 feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 12 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 09 feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 08 feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 07 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 06 feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 05 feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| *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.