U.S. markets open in 7 hours 50 minutes
F S&P 500
5,557.50 +11.50 (+0.21%) F Dow Jones
39,542.00 -8.00 (-0.02%) F Nasdaq
20,107.00 +67.50 (+0.34%) E-mini Russell 2000 Index Futur
2,065.60 +5.50 (+0.27%) Petróleo
82.30 +0.56 (+0.69%) Oro
2,334.60 -2.00 (-0.09%)
BNY Mellon Emerging Markets Fund (MIEGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 26 jun 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 25 jun 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 24 jun 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 21 jun 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 20 jun 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 18 jun 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 17 jun 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 14 jun 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 13 jun 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 12 jun 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 11 jun 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 10 jun 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 07 jun 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 06 jun 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 05 jun 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 04 jun 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 03 jun 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 31 may 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 30 may 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 29 may 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 28 may 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 24 may 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 23 may 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 22 may 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 21 may 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 20 may 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 17 may 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 16 may 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 15 may 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 14 may 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 13 may 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 10 may 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 09 may 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 08 may 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 07 may 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 06 may 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 03 may 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 02 may 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 01 may 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 30 abr 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 29 abr 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 26 abr 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 25 abr 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 24 abr 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 23 abr 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 22 abr 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 19 abr 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 18 abr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 17 abr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 16 abr 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 15 abr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 12 abr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 11 abr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 10 abr 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 09 abr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 08 abr 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 05 abr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 04 abr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 03 abr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 02 abr 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 01 abr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 28 mar 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 27 mar 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 26 mar 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 25 mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 22 mar 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 21 mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 20 mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 19 mar 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 18 mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 15 mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 14 mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 13 mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 12 mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 11 mar 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 08 mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 07 mar 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 06 mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 05 mar 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 04 mar 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 01 mar 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 29 feb 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 28 feb 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 27 feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 26 feb 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 23 feb 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 22 feb 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 21 feb 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 20 feb 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 16 feb 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 15 feb 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 14 feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 13 feb 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 12 feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 09 feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 08 feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 07 feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 06 feb 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 05 feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| *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.