John Hancock Variable Insurance Trust - 500 Index Trust (JFIVX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 01 may 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 30 abr 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 29 abr 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| 26 abr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 25 abr 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 24 abr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 23 abr 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 22 abr 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 19 abr 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 18 abr 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 17 abr 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 16 abr 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 15 abr 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| 12 abr 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 11 abr 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| 10 abr 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 09 abr 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 08 abr 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 05 abr 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 04 abr 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 03 abr 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 02 abr 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 01 abr 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 28 mar 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 27 mar 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 26 mar 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 25 mar 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 22 mar 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 21 mar 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 20 mar 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 19 mar 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 18 mar 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 15 mar 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 14 mar 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 13 mar 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| 12 mar 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 11 mar 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 08 mar 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| 07 mar 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 06 mar 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 05 mar 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 04 mar 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 01 mar 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 29 feb 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| 28 feb 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 27 feb 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 26 feb 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| 23 feb 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 22 feb 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 21 feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 20 feb 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 16 feb 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| 15 feb 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| 14 feb 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 13 feb 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 12 feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 09 feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 08 feb 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 07 feb 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 06 feb 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 05 feb 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| 02 feb 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| 01 feb 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
| 31 ene 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| 30 ene 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 29 ene 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| 26 ene 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| 25 ene 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 24 ene 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 23 ene 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 22 ene 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 19 ene 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| 18 ene 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 17 ene 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 16 ene 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 12 ene 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 11 ene 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| 10 ene 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 09 ene 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| 08 ene 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 05 ene 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 04 ene 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 03 ene 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 02 ene 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 29 dic 2023 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| 28 dic 2023 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 27 dic 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 26 dic 2023 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 22 dic 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| 21 dic 2023 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 20 dic 2023 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 19 dic 2023 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 18 dic 2023 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 15 dic 2023 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 14 dic 2023 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 13 dic 2023 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 12 dic 2023 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 11 dic 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| *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.