U.S. markets open in 2 hours 57 minutes

Gold Bullion Strategy Investor (QGLDX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
23.46-0.13 (-0.55%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202423.4623.4623.4623.4623.46-
24 jun 202423.5923.5923.5923.5923.59-
21 jun 202423.4923.4923.4923.4923.49-
20 jun 202423.8623.8623.8623.8623.86-
18 jun 202423.5723.5723.5723.5723.57-
17 jun 202423.4823.4823.4823.4823.48-
14 jun 202423.6023.6023.6023.6023.60-
13 jun 202423.3123.3123.3123.3123.31-
12 jun 202423.4923.4923.4923.4923.49-
11 jun 202423.4423.4423.4423.4423.44-
10 jun 202423.3723.3723.3723.3723.37-
07 jun 202424.0224.0224.0224.0224.02-
06 jun 202424.0224.0224.0224.0224.02-
05 jun 202423.8323.8323.8323.8323.83-
04 jun 202423.5623.5623.5623.5623.56-
03 jun 202423.7723.7723.7723.7723.77-
31 may 202423.5623.5623.5623.5623.56-
30 may 202423.7123.7123.7123.7123.71-
29 may 202423.6723.6723.6723.6723.67-
28 may 202423.8923.8923.8923.8923.89-
24 may 202423.6523.6523.6523.6523.65-
23 may 202423.6323.6323.6323.6323.63-
22 may 202424.1224.1224.1224.1224.12-
21 may 202424.5824.5824.5824.5824.58-
20 may 202424.6124.6124.6124.6124.61-
17 may 202424.5024.5024.5024.5024.50-
16 may 202424.1124.1124.1124.1124.11-
15 may 202424.2124.2124.2124.2124.21-
14 may 202423.9023.9023.9023.9023.90-
13 may 202423.7123.7123.7123.7123.71-
10 may 202423.9723.9723.9723.9723.97-
09 may 202423.7723.7723.7723.7723.77-
08 may 202423.4223.4223.4223.4223.42-
07 may 202423.4823.4823.4823.4823.48-
06 may 202423.5923.5923.5923.5923.59-
03 may 202423.3523.3523.3523.3523.35-
02 may 202423.3723.3723.3723.3723.37-
01 may 202423.4523.4523.4523.4523.45-
30 abr 202423.2623.2623.2623.2623.26-
29 abr 202423.7123.7123.7123.7123.71-
26 abr 202423.7523.7523.7523.7523.75-
25 abr 202423.6823.6823.6823.6823.68-
24 abr 202423.5523.5523.5523.5523.55-
23 abr 202423.5923.5923.5923.5923.59-
22 abr 202423.6623.6623.6623.6623.66-
19 abr 202424.2624.2624.2624.2624.26-
18 abr 202424.1824.1824.1824.1824.18-
17 abr 202424.1124.1124.1124.1124.11-
16 abr 202424.2824.2824.2824.2824.28-
15 abr 202424.2524.2524.2524.2524.25-
12 abr 202423.8123.8123.8123.8123.81-
11 abr 202424.1224.1224.1224.1224.12-
10 abr 202423.6723.6723.6723.6723.67-
09 abr 202423.9023.9023.9023.9023.90-
08 abr 202423.7723.7723.7723.7723.77-
05 abr 202423.6123.6123.6123.6123.61-
04 abr 202423.2323.2323.2323.2323.23-
03 abr 202423.3623.3623.3623.3623.36-
02 abr 202423.1623.1623.1623.1623.16-
01 abr 202422.8222.8222.8222.8222.82-
28 mar 202422.5822.5822.5822.5822.58-
27 mar 202422.3022.3022.3022.3022.30-
27 mar 20240.089 Dividendo
26 mar 202422.2422.2422.2422.2422.15-
25 mar 202422.1822.1822.1822.1822.09-
22 mar 202422.1022.1022.1022.1022.01-
21 mar 202422.2922.2922.2922.2922.20-
20 mar 202422.3122.3122.3122.3122.22-
19 mar 202422.0522.0522.0522.0521.96-
18 mar 202422.0722.0722.0722.0721.98-
15 mar 202422.0422.0422.0422.0421.95-
14 mar 202422.1122.1122.1122.1122.02-
13 mar 202422.2122.2122.2122.2122.12-
12 mar 202422.0622.0622.0622.0621.97-
11 mar 202422.3122.3122.3122.3122.22-
08 mar 202422.2722.2722.2722.2722.18-
07 mar 202422.0722.0722.0722.0721.98-
06 mar 202421.9621.9621.9621.9621.87-
05 mar 202421.7921.7921.7921.7921.70-
04 mar 202421.6621.6621.6621.6621.57-
01 mar 202421.3121.3121.3121.3121.22-
29 feb 202420.9120.9120.9120.9120.83-
28 feb 202420.8020.8020.8020.8020.72-
27 feb 202420.7620.7620.7620.7620.68-
26 feb 202420.7920.7920.7920.7920.71-
23 feb 202420.8420.8420.8420.8420.76-
22 feb 202420.7120.7120.7120.7120.63-
21 feb 202420.7120.7120.7120.7120.63-
20 feb 202420.7220.7220.7220.7220.64-
16 feb 202420.5920.5920.5920.5920.51-
15 feb 202420.5120.5120.5120.5120.43-
14 feb 202420.3820.3820.3820.3820.30-
13 feb 202420.3920.3920.3920.3920.31-
12 feb 202420.6820.6820.6820.6820.60-
09 feb 202420.7320.7320.7320.7320.65-
08 feb 202420.8220.8220.8220.8220.74-
07 feb 202420.8420.8420.8420.8420.76-
06 feb 202420.8620.8620.8620.8620.78-
05 feb 202420.7420.7420.7420.7420.66-
02 feb 202420.8620.8620.8620.8620.78-
*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...