Voya Global High Dividend Low Vol C (NAWCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:46PM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | - | - | - | - | - | - |
| 05 jul 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 03 jul 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 02 jul 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 01 jul 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 28 jun 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 27 jun 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 26 jun 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 25 jun 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 24 jun 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 21 jun 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 20 jun 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 18 jun 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 17 jun 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 14 jun 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 13 jun 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 12 jun 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 11 jun 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 10 jun 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 07 jun 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 06 jun 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 05 jun 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 04 jun 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 03 jun 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 31 may 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 30 may 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 29 may 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 28 may 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 24 may 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 23 may 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 22 may 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 21 may 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 20 may 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 17 may 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 16 may 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 15 may 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 14 may 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 13 may 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 10 may 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 09 may 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 08 may 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 07 may 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 06 may 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 03 may 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 02 may 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 01 may 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 30 abr 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 29 abr 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 26 abr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 25 abr 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 24 abr 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 23 abr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 22 abr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 19 abr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 18 abr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 17 abr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 16 abr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 15 abr 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 12 abr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 11 abr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 10 abr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 09 abr 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 08 abr 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 05 abr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 04 abr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 03 abr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 02 abr 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 01 abr 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 01 abr 2024 | 0.125 Dividendo | |||||
| 28 mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.76 | - |
| 27 mar 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.67 | - |
| 26 mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.17 | - |
| 25 mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.18 | - |
| 22 mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.19 | - |
| 21 mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.38 | - |
| 20 mar 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.27 | - |
| 19 mar 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.02 | - |
| 18 mar 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.83 | - |
| 15 mar 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.81 | - |
| 14 mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.77 | - |
| 13 mar 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 39.97 | - |
| 12 mar 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 39.97 | - |
| 11 mar 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.82 | - |
| 08 mar 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.71 | - |
| 07 mar 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.71 | - |
| 06 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.48 | - |
| 05 mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.21 | - |
| 04 mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.26 | - |
| 01 mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.21 | - |
| 29 feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.05 | - |
| 28 feb 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 38.96 | - |
| 27 feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.05 | - |
| 26 feb 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.02 | - |
| 23 feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.18 | - |
| 22 feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.05 | - |
| 21 feb 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.79 | - |
| 20 feb 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.62 | - |
| 16 feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.54 | - |
| 15 feb 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.59 | - |
| 14 feb 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.19 | - |
| *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.