U.S. markets open in 7 hours 25 minutes
F S&P 500
5,595.75 +5.50 (+0.10%) F Dow Jones
39,696.00 +60.00 (+0.15%) F Nasdaq
20,429.00 +17.50 (+0.09%) E-mini Russell 2000 Index Futur
2,053.60 +0.50 (+0.02%) Petróleo
83.70 -0.18 (-0.21%) Oro
2,372.50 +3.10 (+0.13%)
Morgan Stanley Inst International Eq I (MSIQX)
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 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 02 jul 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 01 jul 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 28 jun 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 27 jun 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 26 jun 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 25 jun 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 24 jun 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 21 jun 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 20 jun 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 18 jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 17 jun 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 14 jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 13 jun 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 12 jun 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 11 jun 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 10 jun 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 07 jun 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 06 jun 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 05 jun 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 04 jun 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 03 jun 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 31 may 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 30 may 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 29 may 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 28 may 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 24 may 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 23 may 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 22 may 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 21 may 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 20 may 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 17 may 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 16 may 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 15 may 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 14 may 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 13 may 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 10 may 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 09 may 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 08 may 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 07 may 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 06 may 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 03 may 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 02 may 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 01 may 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 30 abr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 29 abr 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 26 abr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 25 abr 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 24 abr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 23 abr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 22 abr 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 19 abr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 18 abr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 17 abr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 16 abr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 15 abr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 12 abr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 11 abr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 10 abr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 09 abr 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 08 abr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 05 abr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 04 abr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 03 abr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 02 abr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 01 abr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 28 mar 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 27 mar 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 26 mar 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 25 mar 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 22 mar 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 21 mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 20 mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 19 mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 18 mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 15 mar 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 14 mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 13 mar 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 12 mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 11 mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 08 mar 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 07 mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 06 mar 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 05 mar 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 04 mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 01 mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 29 feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 28 feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 27 feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 26 feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 23 feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 22 feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 21 feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 20 feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 16 feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 15 feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 14 feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 13 feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 12 feb 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 09 feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| *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.