Northern Global Sustainability Index Fund (NSRKX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 20 jun 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 18 jun 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 17 jun 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 14 jun 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 13 jun 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 12 jun 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 11 jun 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 10 jun 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 07 jun 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 06 jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 05 jun 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 04 jun 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 03 jun 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 31 may 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 30 may 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 29 may 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 28 may 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 24 may 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 23 may 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 22 may 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 21 may 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 20 may 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 17 may 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 16 may 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 15 may 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 14 may 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 13 may 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 10 may 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 09 may 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 08 may 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 07 may 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 06 may 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 03 may 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 02 may 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 01 may 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 30 abr 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 29 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 26 abr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 25 abr 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 24 abr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 23 abr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 22 abr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 19 abr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 18 abr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 17 abr 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 16 abr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 15 abr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 12 abr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 11 abr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 10 abr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 09 abr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 08 abr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 05 abr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 04 abr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 03 abr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 02 abr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 01 abr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 28 mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 27 mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 26 mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 25 mar 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 22 mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 21 mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 20 mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 19 mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 18 mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 15 mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 14 mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 13 mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 12 mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 11 mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 08 mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 07 mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 06 mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 05 mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 04 mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 01 mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 29 feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 28 feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 27 feb 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 26 feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 23 feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 22 feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 21 feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 20 feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 16 feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 15 feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 14 feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 13 feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 12 feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 09 feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 08 feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 07 feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 06 feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 05 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 02 feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 01 feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 31 ene 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 30 ene 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| *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.