U.S. markets open in 7 hours 3 minutes
F S&P 500
5,539.50 +18.00 (+0.33%) F Dow Jones
39,551.00 +82.00 (+0.21%) F Nasdaq
20,011.00 +83.75 (+0.42%) E-mini Russell 2000 Index Futur
2,075.70 +10.70 (+0.52%) Petróleo
82.04 +0.50 (+0.61%) Oro
2,333.70 -5.90 (-0.25%)
Invesco Developing Markets Y (ODVYX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 27 jun 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 26 jun 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 25 jun 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 24 jun 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 21 jun 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 20 jun 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 18 jun 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 17 jun 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 14 jun 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 13 jun 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 12 jun 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 11 jun 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 10 jun 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 07 jun 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 06 jun 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 05 jun 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 04 jun 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 03 jun 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 31 may 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 30 may 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 29 may 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 28 may 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 24 may 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 23 may 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 22 may 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 21 may 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 20 may 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 17 may 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 16 may 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 15 may 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 14 may 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 13 may 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 10 may 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 09 may 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 08 may 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 07 may 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 06 may 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 03 may 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 02 may 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 01 may 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 30 abr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 29 abr 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 26 abr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 25 abr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 24 abr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 23 abr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 22 abr 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 19 abr 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 18 abr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 17 abr 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 16 abr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 15 abr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 12 abr 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 11 abr 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 10 abr 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 09 abr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 08 abr 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 05 abr 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 04 abr 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 03 abr 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 02 abr 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 01 abr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 28 mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 27 mar 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 26 mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 25 mar 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 22 mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 21 mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 20 mar 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 19 mar 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 18 mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 15 mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 14 mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 13 mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 12 mar 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 11 mar 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 08 mar 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 07 mar 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 06 mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 05 mar 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 04 mar 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 01 mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 29 feb 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 28 feb 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 27 feb 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 26 feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 23 feb 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 22 feb 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 21 feb 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 20 feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 16 feb 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 15 feb 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 14 feb 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 13 feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 12 feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 09 feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 08 feb 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 07 feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 06 feb 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| *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.