Jacob Discovery Fd Instl (JMIGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 25 jul 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 24 jul 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 23 jul 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 22 jul 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 19 jul 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 18 jul 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 17 jul 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 16 jul 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 15 jul 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 12 jul 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 11 jul 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 10 jul 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 09 jul 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 08 jul 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 05 jul 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 03 jul 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 02 jul 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 01 jul 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 28 jun 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 27 jun 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 26 jun 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 25 jun 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 24 jun 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 21 jun 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 20 jun 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 18 jun 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 17 jun 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 14 jun 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 13 jun 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 12 jun 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 11 jun 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 10 jun 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 07 jun 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 06 jun 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 05 jun 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 04 jun 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 03 jun 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 31 may 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 30 may 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 29 may 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 28 may 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 24 may 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 23 may 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 22 may 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 21 may 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 20 may 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 17 may 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 16 may 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 15 may 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 14 may 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 13 may 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 10 may 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 09 may 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 08 may 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 07 may 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 06 may 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 03 may 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 02 may 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 01 may 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 30 abr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 29 abr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 26 abr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 25 abr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 24 abr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 23 abr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 22 abr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 19 abr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 18 abr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 17 abr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 16 abr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 15 abr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 12 abr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 11 abr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 10 abr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 09 abr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 08 abr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 05 abr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 04 abr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 03 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 02 abr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 01 abr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 28 mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 27 mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 26 mar 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 25 mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 22 mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 21 mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 20 mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 19 mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 18 mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 15 mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 14 mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 13 mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 12 mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 11 mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 08 mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 07 mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 06 mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 05 mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| *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.