U.S. markets open in 7 hours 21 minutes
F S&P 500
5,243.50 +4.50 (+0.09%) F Dow Jones
39,585.00 +49.00 (+0.12%) F Nasdaq
18,227.50 +13.00 (+0.07%) E-mini Russell 2000 Index Futur
2,087.50 +3.40 (+0.16%) Petróleo
79.89 +0.63 (+0.79%) Oro
2,363.90 +23.60 (+1.01%)
Metropolitan West Low Duration Bd Admin (MWLNX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 08 may 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 07 may 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 06 may 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 03 may 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 02 may 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 01 may 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 30 abr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 29 abr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 26 abr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 25 abr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 24 abr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 23 abr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 22 abr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 19 abr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 18 abr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 17 abr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 16 abr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 15 abr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 12 abr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 11 abr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 10 abr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 09 abr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 08 abr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 05 abr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 04 abr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 03 abr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 02 abr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 01 abr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 28 mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 27 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 26 mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 25 mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 22 mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 21 mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 20 mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 19 mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 18 mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 15 mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 14 mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 13 mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 12 mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 11 mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 08 mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 07 mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 06 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 05 mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 04 mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 01 mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 29 feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 28 feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 27 feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 26 feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 23 feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 22 feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 21 feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 20 feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 16 feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 15 feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 14 feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 13 feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 12 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 09 feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 08 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 07 feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 06 feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 05 feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 02 feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 01 feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 31 ene 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 31 ene 2024 | 0.038 Dividendo | |||||
| 30 ene 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.69 | - |
| 29 ene 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.70 | - |
| 26 ene 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.68 | - |
| 25 ene 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.69 | - |
| 24 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.66 | - |
| 23 ene 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.67 | - |
| 22 ene 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.67 | - |
| 19 ene 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.67 | - |
| 18 ene 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.68 | - |
| 17 ene 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.68 | - |
| 16 ene 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.71 | - |
| 12 ene 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.73 | - |
| 11 ene 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.70 | - |
| 10 ene 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.67 | - |
| 09 ene 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.67 | - |
| 08 ene 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.67 | - |
| 05 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.66 | - |
| 04 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.66 | - |
| 03 ene 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.68 | - |
| 02 ene 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.68 | - |
| 29 dic 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.71 | - |
| 29 dic 2023 | 0.037 Dividendo | |||||
| 28 dic 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.67 | - |
| 27 dic 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.68 | - |
| 26 dic 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.66 | - |
| 22 dic 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.66 | - |
| 21 dic 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.66 | - |
| 20 dic 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.65 | - |
| 19 dic 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.63 | - |
| *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.