U.S. markets close in 3 hours 3 minutes

Multi-Asset Diversified Income Index Fund (MDIV)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.67-0.01 (-0.04%)
A partir del 12:21PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202415.7115.7115.5915.6715.6726,681
01 may 202415.6215.7115.5615.6815.6868,300
30 abr 202415.7615.7615.5815.6015.6076,800
29 abr 202415.6415.7215.6215.7215.7239,100
26 abr 202415.5815.6515.5815.5915.59110,300
25 abr 202415.5915.6315.5315.5815.5853,600
24 abr 202415.6315.6315.5315.6015.6063,200
23 abr 202415.5615.6315.4815.5915.5945,700
23 abr 20240.062 Dividendo
22 abr 202415.5015.6015.4815.5715.5134,400
19 abr 202415.3615.5115.3615.4715.4139,700
18 abr 202415.3315.4215.3115.3615.30586,700
17 abr 202415.2915.3615.2915.3115.2552,400
16 abr 202415.2715.3315.2515.2515.1929,200
15 abr 202415.6215.6215.3115.3715.3150,100
12 abr 202415.5315.6115.4315.4815.4282,000
11 abr 202415.6215.6215.4715.5715.5134,500
10 abr 202415.7015.7015.5215.5815.5260,500
09 abr 202415.7615.8115.7415.7815.7260,600
08 abr 202415.7215.7815.7115.7815.7243,500
05 abr 202415.7115.7715.6915.7515.6935,800
04 abr 202415.7915.8615.7015.7515.6949,200
03 abr 202415.7215.7915.7015.7515.6941,400
02 abr 202415.7715.7815.7115.7415.6863,100
01 abr 202415.7915.9415.6615.8015.74538,500
28 mar 202415.8415.8715.7915.7915.73153,000
27 mar 202415.6315.7715.6315.7715.71118,700
26 mar 202415.6515.6915.5715.5915.5395,400
25 mar 202415.6715.7515.5715.6015.54311,100
22 mar 202415.6615.7515.6015.6315.5776,100
21 mar 202415.7615.7615.6615.7115.6578,400
21 mar 20240.125 Dividendo
20 mar 202415.7215.8415.7215.8115.6252,900
19 mar 202415.6815.7415.6615.7215.53135,300
18 mar 202415.6815.7015.6215.6415.4556,900
15 mar 202415.6315.6815.6015.6615.47195,000
14 mar 202415.7315.7315.5115.5515.3735,900
13 mar 202415.6715.7815.6715.6815.4956,400
12 mar 202415.8015.8015.6215.6815.49196,400
11 mar 202415.7415.7515.6715.7315.5473,500
08 mar 202415.7515.8015.6615.7215.5399,400
07 mar 202415.7015.7515.6715.6915.5083,800
06 mar 202415.6815.7015.6315.6915.5058,100
05 mar 202415.5915.6615.5615.6315.4465,900
04 mar 202415.5415.6315.5315.6315.4446,200
01 mar 202415.5115.6015.4615.6015.4278,200
29 feb 202415.5515.5715.4515.5315.3563,100
28 feb 202415.4915.5415.4115.4715.2953,600
27 feb 202415.5415.5415.4415.5215.3467,000
26 feb 202415.5615.5615.4415.4715.29138,200
23 feb 202415.5815.6015.5315.5815.40147,300
22 feb 202415.5715.5715.4515.5115.3356,600
21 feb 202415.4915.5415.4315.4615.2877,100
21 feb 20240.07 Dividendo
20 feb 202415.5015.5615.4915.5415.29132,800
16 feb 202415.5515.6015.4515.5215.27120,700
15 feb 202415.3415.5915.3415.5415.2939,300
14 feb 202415.3215.3915.3015.3315.0851,700
13 feb 202415.4315.4315.2315.2715.0245,100
12 feb 202415.4415.5215.4415.4715.2251,300
09 feb 202415.4215.4215.3415.3915.1442,700
08 feb 202415.3615.4215.2915.4215.1764,800
07 feb 202415.4315.4315.2915.3715.1289,500
06 feb 202415.3115.3815.3115.3715.1233,900
05 feb 202415.4115.4115.2915.3315.0841,200
02 feb 202415.5315.5315.4215.4815.2336,200
01 feb 202415.5515.6015.4515.6015.3581,100
31 ene 202415.6515.6515.4615.5015.2544,900
30 ene 202415.5715.6215.5415.6215.37424,500
29 ene 202415.5915.6015.5415.6015.3566,600
26 ene 202415.5315.5915.5315.5515.3086,200
25 ene 202415.4815.5815.4815.5815.33221,300
24 ene 202415.5315.5715.3915.3915.1474,400
23 ene 202415.5415.5415.4315.4515.2089,700
23 ene 20240.074 Dividendo
22 ene 202415.4915.5715.4915.5515.2283,000
19 ene 202415.4115.4915.3515.4515.1346,700
18 ene 202415.4215.4515.3415.4015.08341,500
17 ene 202415.4515.5015.3515.4415.1258,300
16 ene 202415.5915.6415.5015.5615.2393,900
12 ene 202415.6215.6715.5815.6215.2946,400
11 ene 202415.6315.6315.5315.6115.2845,700
10 ene 202415.6115.6415.5915.6115.2853,900
09 ene 202415.6515.6515.5915.6415.3158,300
08 ene 202415.6115.6715.5715.6515.32520,200
05 ene 202415.5915.6715.5415.6315.30174,600
04 ene 202415.6615.6615.5415.5515.22306,700
03 ene 202415.6615.7015.5815.6415.3165,300
02 ene 202415.6515.7315.6415.7315.4056,900
29 dic 202315.7415.7415.6115.6515.3290,500
28 dic 202315.6615.7215.6615.7015.3760,300
27 dic 202315.6915.7315.6615.7215.3988,900
26 dic 202315.6015.6915.6015.6715.3452,900
22 dic 202315.6415.6815.5415.5715.2478,200
22 dic 20230.098 Dividendo
21 dic 202315.6815.7015.6315.6715.2555,600
20 dic 202315.6615.7715.5915.5915.17187,600
19 dic 202315.5415.7115.5415.6715.25125,900
18 dic 202315.5415.6215.5015.5615.14102,200
15 dic 202315.6915.6915.5015.5515.1383,900
*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...