U.S. markets closed

LSV Value Equity Investor (LVAEX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
26.62+0.03 (+0.11%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202426.6226.6226.6226.6226.62-
20 jun 202426.5926.5926.5926.5926.59-
18 jun 202426.5226.5226.5226.5226.52-
17 jun 202426.4026.4026.4026.4026.40-
14 jun 202426.1726.1726.1726.1726.17-
13 jun 202426.4026.4026.4026.4026.40-
12 jun 202426.5026.5026.5026.5026.50-
11 jun 202426.3826.3826.3826.3826.38-
10 jun 202426.5826.5826.5826.5826.58-
07 jun 202426.5526.5526.5526.5526.55-
06 jun 202426.6026.6026.6026.6026.60-
05 jun 202426.6726.6726.6726.6726.67-
04 jun 202426.5426.5426.5426.5426.54-
03 jun 202426.7726.7726.7726.7726.77-
31 may 202426.9526.9526.9526.9526.95-
30 may 202426.6726.6726.6726.6726.67-
29 may 202426.4226.4226.4226.4226.42-
28 may 202426.6426.6426.6426.6426.64-
24 may 202426.8226.8226.8226.8226.82-
23 may 202426.6426.6426.6426.6426.64-
22 may 202426.9126.9126.9126.9126.91-
21 may 202426.9926.9926.9926.9926.99-
20 may 202427.0027.0027.0027.0027.00-
17 may 202427.1327.1327.1327.1327.13-
16 may 202427.0927.0927.0927.0927.09-
15 may 202427.2127.2127.2127.2127.21-
14 may 202427.0427.0427.0427.0427.04-
13 may 202426.9226.9226.9226.9226.92-
10 may 202426.9326.9326.9326.9326.93-
09 may 202426.8926.8926.8926.8926.89-
08 may 202426.6626.6626.6626.6626.66-
07 may 202426.6126.6126.6126.6126.61-
06 may 202426.5926.5926.5926.5926.59-
03 may 202426.3626.3626.3626.3626.36-
02 may 202426.2126.2126.2126.2126.21-
01 may 202426.0226.0226.0226.0226.02-
30 abr 202426.1526.1526.1526.1526.15-
29 abr 202426.6426.6426.6426.6426.64-
26 abr 202426.4326.4326.4326.4326.43-
25 abr 202426.4426.4426.4426.4426.44-
24 abr 202426.6826.6826.6826.6826.68-
23 abr 202426.6626.6626.6626.6626.66-
22 abr 202426.4326.4326.4326.4326.43-
19 abr 202426.2326.2326.2326.2326.23-
18 abr 202426.0326.0326.0326.0326.03-
17 abr 202426.0226.0226.0226.0226.02-
16 abr 202426.1126.1126.1126.1126.11-
15 abr 202426.2826.2826.2826.2826.28-
12 abr 202426.4226.4226.4226.4226.42-
11 abr 202426.8226.8226.8226.8226.82-
10 abr 202426.8726.8726.8726.8726.87-
09 abr 202427.2627.2627.2627.2627.26-
08 abr 202427.2927.2927.2927.2927.29-
05 abr 202427.3227.3227.3227.3227.32-
04 abr 202427.1427.1427.1427.1427.14-
03 abr 202427.4427.4427.4427.4427.44-
02 abr 202427.3427.3427.3427.3427.34-
01 abr 202427.5227.5227.5227.5227.52-
28 mar 202427.6527.6527.6527.6527.65-
27 mar 202427.4627.4627.4627.4627.46-
26 mar 202427.0527.0527.0527.0527.05-
25 mar 202427.0727.0727.0727.0727.07-
22 mar 202427.0227.0227.0227.0227.02-
21 mar 202427.1727.1727.1727.1727.17-
20 mar 202426.9326.9326.9326.9326.93-
19 mar 202426.6026.6026.6026.6026.60-
18 mar 202426.4626.4626.4626.4626.46-
15 mar 202426.4226.4226.4226.4226.42-
14 mar 202426.3726.3726.3726.3726.37-
13 mar 202426.5826.5826.5826.5826.58-
12 mar 202426.4626.4626.4626.4626.46-
11 mar 202426.4126.4126.4126.4126.41-
08 mar 202426.3226.3226.3226.3226.32-
07 mar 202426.3226.3226.3226.3226.32-
06 mar 202426.1326.1326.1326.1326.13-
05 mar 202425.9725.9725.9725.9725.97-
04 mar 202425.9125.9125.9125.9125.91-
01 mar 202425.9125.9125.9125.9125.91-
29 feb 202425.7025.7025.7025.7025.70-
28 feb 202425.5825.5825.5825.5825.58-
27 feb 202425.6225.6225.6225.6225.62-
26 feb 202425.5125.5125.5125.5125.51-
23 feb 202425.5825.5825.5825.5825.58-
22 feb 202425.4625.4625.4625.4625.46-
21 feb 202425.2825.2825.2825.2825.28-
20 feb 202425.1925.1925.1925.1925.19-
16 feb 202425.2625.2625.2625.2625.26-
15 feb 202425.4125.4125.4125.4125.41-
14 feb 202425.0325.0325.0325.0325.03-
13 feb 202424.8324.8324.8324.8324.83-
12 feb 202425.3125.3125.3125.3125.31-
09 feb 202425.0425.0425.0425.0425.04-
08 feb 202424.9624.9624.9624.9624.96-
07 feb 202424.9924.9924.9924.9924.99-
06 feb 202425.0325.0325.0325.0325.03-
05 feb 202424.9624.9624.9624.9624.96-
02 feb 202425.1925.1925.1925.1925.19-
01 feb 202425.1925.1925.1925.1925.19-
31 ene 202425.0225.0225.0225.0225.02-
30 ene 202425.3925.3925.3925.3925.39-
*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...