U.S. markets closed
F S&P 500
5,564.75 -4.00 (-0.07%) F Dow Jones
39,664.00 -24.00 (-0.06%) F Nasdaq
20,245.75 -9.50 (-0.05%) E-mini Russell 2000 Index Futur
2,055.40 +0.40 (+0.02%) Petróleo
82.95 +0.14 (+0.17%) Oro
2,340.50 +7.10 (+0.30%)
Invesco Developing Markets R6 (ODVIX)
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 |
|---|---|---|---|---|---|---|
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 28 jun 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 27 jun 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 26 jun 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 25 jun 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 24 jun 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 21 jun 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 20 jun 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 18 jun 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 17 jun 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 14 jun 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 13 jun 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 12 jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 11 jun 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 10 jun 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 07 jun 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 06 jun 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 05 jun 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 04 jun 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 03 jun 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 31 may 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 30 may 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 29 may 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 28 may 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 24 may 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 23 may 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 22 may 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 21 may 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 20 may 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 17 may 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 16 may 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 15 may 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 14 may 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 13 may 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 10 may 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 09 may 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 08 may 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 07 may 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 06 may 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 03 may 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 02 may 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 01 may 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 30 abr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 29 abr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 26 abr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 25 abr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 24 abr 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 23 abr 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 22 abr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 19 abr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 18 abr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 17 abr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 16 abr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 15 abr 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 12 abr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 11 abr 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 10 abr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 09 abr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 08 abr 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 05 abr 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 04 abr 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 03 abr 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 02 abr 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 01 abr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 28 mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 27 mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 26 mar 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 25 mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 22 mar 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 21 mar 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 20 mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 19 mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 18 mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 15 mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 14 mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 13 mar 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 12 mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 11 mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 08 mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 07 mar 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 06 mar 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 05 mar 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 04 mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 01 mar 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 29 feb 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 28 feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 27 feb 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 26 feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 23 feb 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 22 feb 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 21 feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 20 feb 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 16 feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 15 feb 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 14 feb 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 13 feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 12 feb 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 09 feb 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 08 feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| *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.