U.S. markets open in 1 hour 3 minutes
F S&P 500
5,532.50 -4.50 (-0.08%) F Dow Jones
39,436.00 -90.00 (-0.23%) F Nasdaq
19,978.00 +5.75 (+0.03%) E-mini Russell 2000 Index Futur
2,036.00 -8.90 (-0.44%) Petróleo
81.36 +0.53 (+0.66%) Oro
2,327.50 -3.30 (-0.14%)
Invesco Main Street Small Cap R6 (OSSIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 24 jun 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 21 jun 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 20 jun 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 18 jun 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 17 jun 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 14 jun 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 13 jun 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 12 jun 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 11 jun 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 10 jun 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 07 jun 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 06 jun 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 05 jun 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 04 jun 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 03 jun 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 31 may 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 30 may 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 29 may 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 28 may 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 24 may 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 23 may 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 22 may 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 21 may 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 20 may 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 17 may 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 16 may 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 15 may 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 14 may 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 13 may 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 10 may 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 09 may 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 08 may 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 07 may 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 06 may 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 03 may 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 02 may 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 01 may 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 30 abr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 29 abr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 26 abr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 25 abr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 24 abr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 23 abr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 22 abr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 19 abr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 18 abr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 17 abr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 16 abr 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 15 abr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 12 abr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 11 abr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 10 abr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 09 abr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 08 abr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 05 abr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 04 abr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 03 abr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 02 abr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 01 abr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 28 mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 27 mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 26 mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 25 mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 22 mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 21 mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 20 mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 19 mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 18 mar 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 15 mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 14 mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 13 mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 12 mar 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 11 mar 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 08 mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 07 mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 06 mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 05 mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 04 mar 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 01 mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 29 feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 28 feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 27 feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 26 feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 23 feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 22 feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 21 feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 20 feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 16 feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 15 feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 14 feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 13 feb 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 12 feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 09 feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 08 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 07 feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 06 feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 05 feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 02 feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 01 feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| *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.