U.S. markets open in 3 hours 9 minutes
F S&P 500
5,542.75 +5.75 (+0.10%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
20,023.50 +51.25 (+0.26%) E-mini Russell 2000 Index Futur
2,042.20 -2.70 (-0.13%) Petróleo
81.57 +0.74 (+0.92%) Oro
2,326.50 -4.30 (-0.18%)
JHF III U.S. Quality Growth Fund Class NAV (JSGBX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 24 jun 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 21 jun 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 20 jun 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 18 jun 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 17 jun 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 14 jun 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 13 jun 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 12 jun 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 11 jun 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 10 jun 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 07 jun 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 06 jun 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 05 jun 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 04 jun 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 03 jun 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 31 may 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 30 may 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 29 may 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 28 may 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 24 may 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 23 may 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 22 may 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 21 may 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 20 may 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 17 may 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 16 may 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 15 may 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 14 may 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 13 may 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 10 may 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 09 may 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 08 may 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 07 may 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 06 may 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 03 may 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 02 may 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 01 may 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 30 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 29 abr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 26 abr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 25 abr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 24 abr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 23 abr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 22 abr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 19 abr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 18 abr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 17 abr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 16 abr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 15 abr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 12 abr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 11 abr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 10 abr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 09 abr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 08 abr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 05 abr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 04 abr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 03 abr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 02 abr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 01 abr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 28 mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 27 mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 26 mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 25 mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 22 mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 21 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 20 mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 19 mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 18 mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 15 mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 14 mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 13 mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 12 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 11 mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 08 mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 07 mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 06 mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 05 mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 04 mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 01 mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 29 feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 28 feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 27 feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 26 feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 23 feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 22 feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 21 feb 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 20 feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 16 feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 15 feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 14 feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 13 feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 12 feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 09 feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 08 feb 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 07 feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 06 feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 05 feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 02 feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 01 feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| *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.