U.S. markets open in 5 hours 6 minutes
F S&P 500
5,595.50 +5.25 (+0.09%) F Dow Jones
39,653.00 +17.00 (+0.04%) F Nasdaq
20,452.50 +41.00 (+0.20%) E-mini Russell 2000 Index Futur
2,052.80 -0.30 (-0.01%) Petróleo
84.09 +0.21 (+0.25%) Oro
2,375.60 +6.20 (+0.26%)
Morgan Stanley Inst Emerging Mkts A (MMKBX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 02 jul 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 01 jul 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 28 jun 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 27 jun 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 26 jun 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 25 jun 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 24 jun 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 21 jun 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 20 jun 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 18 jun 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 17 jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 14 jun 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 13 jun 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 12 jun 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 11 jun 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 10 jun 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 07 jun 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 06 jun 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 05 jun 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 04 jun 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 03 jun 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 31 may 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 30 may 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 29 may 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 28 may 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 24 may 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 23 may 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 22 may 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 21 may 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 20 may 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 17 may 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 16 may 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 15 may 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 14 may 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 13 may 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 10 may 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 09 may 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 08 may 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 07 may 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 06 may 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 03 may 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 02 may 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 01 may 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 30 abr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 29 abr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 26 abr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 25 abr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 24 abr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 23 abr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 22 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 19 abr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 18 abr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 17 abr 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 16 abr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 15 abr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 12 abr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 11 abr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 10 abr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 09 abr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 08 abr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 05 abr 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 04 abr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 03 abr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 02 abr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 01 abr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 28 mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 27 mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 26 mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 25 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 22 mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 21 mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 20 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 19 mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 18 mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 15 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 14 mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 13 mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 12 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 11 mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 08 mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 07 mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 06 mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 05 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 04 mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 01 mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 29 feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 28 feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 27 feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 26 feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 23 feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 22 feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 21 feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 20 feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 16 feb 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 15 feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 14 feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 13 feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 12 feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 09 feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| *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.