U.S. markets open in 4 hours 47 minutes
F S&P 500
5,340.50 -4.75 (-0.09%) F Dow Jones
39,969.00 -37.00 (-0.09%) F Nasdaq
18,796.00 -3.25 (-0.02%) E-mini Russell 2000 Index Futur
2,103.30 -3.80 (-0.18%) Petróleo
77.49 -1.17 (-1.49%) Oro
2,415.20 -10.70 (-0.44%)
JHancock International Small Company I (JSCIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 20 may 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 17 may 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 16 may 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 15 may 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 14 may 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 13 may 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 10 may 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 09 may 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 08 may 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 07 may 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 06 may 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 03 may 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 02 may 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 01 may 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 30 abr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 29 abr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 26 abr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 25 abr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 24 abr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 23 abr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 22 abr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 19 abr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 18 abr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 17 abr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 16 abr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 15 abr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 12 abr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 11 abr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 10 abr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 09 abr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 08 abr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 05 abr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 04 abr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 03 abr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 02 abr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 01 abr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 28 mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 27 mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 26 mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 25 mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 22 mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 21 mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 20 mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 19 mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 18 mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 15 mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 14 mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 13 mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 12 mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 11 mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 08 mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 07 mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 06 mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 05 mar 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 04 mar 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 01 mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 29 feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 28 feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 27 feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 26 feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 23 feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 22 feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 21 feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 20 feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 16 feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 15 feb 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 14 feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 13 feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 12 feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 09 feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 08 feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 07 feb 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 06 feb 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 05 feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 02 feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 01 feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 31 ene 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 30 ene 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 29 ene 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 26 ene 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 25 ene 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 24 ene 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 23 ene 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 22 ene 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 19 ene 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 18 ene 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 17 ene 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 16 ene 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 12 ene 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 11 ene 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 10 ene 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 09 ene 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 08 ene 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 05 ene 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 04 ene 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 03 ene 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 02 ene 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 29 dic 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 28 dic 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| *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.