U.S. markets open in 7 hours 4 minutes
F S&P 500
5,539.25 +17.75 (+0.32%) F Dow Jones
39,551.00 +82.00 (+0.21%) F Nasdaq
20,009.00 +81.75 (+0.41%) E-mini Russell 2000 Index Futur
2,075.60 +10.60 (+0.51%) Petróleo
82.03 +0.49 (+0.60%) Oro
2,333.30 -6.30 (-0.27%)
Delaware Ivy International Core Eq R (IYITX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 27 jun 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 26 jun 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 25 jun 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 24 jun 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 21 jun 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 20 jun 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 18 jun 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 17 jun 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 14 jun 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 13 jun 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 12 jun 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 11 jun 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 10 jun 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 07 jun 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 06 jun 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 05 jun 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 04 jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 03 jun 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 31 may 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 30 may 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 29 may 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 28 may 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 24 may 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 23 may 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 22 may 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 21 may 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 20 may 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 17 may 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 16 may 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 15 may 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 14 may 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 13 may 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 10 may 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 09 may 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 08 may 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 07 may 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 06 may 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 03 may 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 02 may 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 01 may 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 30 abr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 29 abr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 26 abr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 25 abr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 24 abr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 23 abr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 22 abr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 19 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 18 abr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 17 abr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 16 abr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 15 abr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 12 abr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 11 abr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 10 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 09 abr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 08 abr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 05 abr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 04 abr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 03 abr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 02 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 01 abr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 28 mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 27 mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 26 mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 25 mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 22 mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 21 mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 20 mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 19 mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 18 mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 15 mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 14 mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 13 mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 12 mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 11 mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 08 mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 07 mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 06 mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 05 mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 04 mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 01 mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 29 feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 28 feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 27 feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 26 feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 23 feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 22 feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 21 feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 20 feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 16 feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 15 feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 14 feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 13 feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 12 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 09 feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 08 feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 07 feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 06 feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| *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.