U.S. markets closed
F S&P 500
5,214.75 +1.00 (+0.02%) F Dow Jones
39,025.00 -2.00 (-0.01%) F Nasdaq
18,209.00 +9.50 (+0.05%) E-mini Russell 2000 Index Futur
2,074.30 -2.40 (-0.12%) Petróleo
78.24 -0.14 (-0.18%) Oro
2,323.50 -0.70 (-0.03%)
JHancock Disciplined Value Intl I (JDVIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 03 may 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 02 may 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 01 may 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 30 abr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 29 abr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 26 abr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 25 abr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 24 abr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 23 abr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 22 abr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 19 abr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 18 abr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 17 abr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 16 abr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 15 abr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 12 abr 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 11 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 10 abr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 09 abr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 08 abr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 05 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 04 abr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 03 abr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 02 abr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 01 abr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 28 mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 27 mar 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 26 mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 25 mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 22 mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 21 mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 20 mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 19 mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 18 mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 15 mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 14 mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 13 mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 12 mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 11 mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 08 mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 07 mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 06 mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 05 mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 04 mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 01 mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 29 feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 28 feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 27 feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 26 feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 23 feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 22 feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 21 feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 20 feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 16 feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 15 feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 14 feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 13 feb 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 12 feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 09 feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 08 feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 07 feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 06 feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 05 feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 02 feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 01 feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 31 ene 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 30 ene 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 29 ene 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 26 ene 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 25 ene 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 24 ene 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 23 ene 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 22 ene 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 19 ene 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 18 ene 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 17 ene 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 16 ene 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 12 ene 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 11 ene 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 10 ene 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 09 ene 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 08 ene 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 05 ene 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 04 ene 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 03 ene 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 02 ene 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 29 dic 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 28 dic 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 27 dic 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 26 dic 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 22 dic 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 21 dic 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 20 dic 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 19 dic 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 19 dic 2023 | 0.292 Dividendo | |||||
| 19 dic 2023 | 0.747 Ganancias de capital | |||||
| 18 dic 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 14.19 | - |
| 15 dic 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 14.19 | - |
| *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.