U.S. markets open in 6 hours 33 minutes
F S&P 500
5,523.00 -10.75 (-0.19%) F Dow Jones
39,449.00 -62.00 (-0.16%) F Nasdaq
19,995.50 -56.50 (-0.28%) E-mini Russell 2000 Index Futur
2,045.50 -2.90 (-0.14%) Petróleo
83.55 +0.17 (+0.20%) Oro
2,339.80 +0.90 (+0.04%)
MFS Low Volatility Global Equity R6 (MVGNX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 28 jun 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 27 jun 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 26 jun 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 25 jun 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 24 jun 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 21 jun 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 20 jun 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 18 jun 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 17 jun 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 14 jun 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 13 jun 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 12 jun 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 11 jun 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 10 jun 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 07 jun 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 06 jun 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 05 jun 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 04 jun 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 03 jun 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 31 may 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 30 may 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 29 may 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 28 may 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 24 may 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 23 may 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 22 may 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 21 may 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 20 may 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 17 may 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 16 may 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 15 may 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 14 may 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 13 may 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 10 may 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 09 may 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 08 may 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 07 may 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 06 may 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 03 may 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 02 may 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 01 may 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 30 abr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 29 abr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 26 abr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 25 abr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 24 abr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 23 abr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 22 abr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 19 abr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 18 abr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 17 abr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 16 abr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 15 abr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 12 abr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 11 abr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 10 abr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 09 abr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 08 abr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 05 abr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 04 abr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 03 abr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 02 abr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 01 abr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 28 mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 27 mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 26 mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 26 mar 2024 | 0.043 Dividendo | |||||
| 25 mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.52 | - |
| 22 mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.59 | - |
| 21 mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.63 | - |
| 20 mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.61 | - |
| 19 mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.52 | - |
| 18 mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.47 | - |
| 15 mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.43 | - |
| 14 mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.49 | - |
| 13 mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.53 | - |
| 12 mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.53 | - |
| 11 mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.48 | - |
| 08 mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.47 | - |
| 07 mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.45 | - |
| 06 mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.32 | - |
| 05 mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.24 | - |
| 04 mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.35 | - |
| 01 mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.36 | - |
| 29 feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.29 | - |
| 28 feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.28 | - |
| 27 feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.29 | - |
| 26 feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.27 | - |
| 23 feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.36 | - |
| 22 feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.33 | - |
| 21 feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.22 | - |
| 20 feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.20 | - |
| 16 feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.16 | - |
| 15 feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.14 | - |
| 14 feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.03 | - |
| 13 feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.96 | - |
| 12 feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.09 | - |
| 09 feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.09 | - |
| 08 feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.08 | - |
| *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.