U.S. markets close in 2 hours 20 minutes

AQR Small Cap Multi-Style N (QSMNX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.73-0.02 (-0.11%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 2024------
08 may 202417.7317.7317.7317.7317.73-
07 may 202417.7517.7517.7517.7517.75-
06 may 202417.7017.7017.7017.7017.70-
03 may 202417.4817.4817.4817.4817.48-
02 may 202417.3117.3117.3117.3117.31-
01 may 202416.9916.9916.9916.9916.99-
30 abr 202417.0317.0317.0317.0317.03-
29 abr 202417.4717.4717.4717.4717.47-
26 abr 202417.3517.3517.3517.3517.35-
25 abr 202417.1917.1917.1917.1917.19-
24 abr 202417.2817.2817.2817.2817.28-
23 abr 202417.3217.3217.3217.3217.32-
22 abr 202416.9616.9616.9616.9616.96-
19 abr 202416.8216.8216.8216.8216.82-
18 abr 202416.7716.7716.7716.7716.77-
17 abr 202416.8316.8316.8316.8316.83-
16 abr 202417.0217.0217.0217.0217.02-
15 abr 202417.0917.0917.0917.0917.09-
12 abr 202417.2617.2617.2617.2617.26-
11 abr 202417.5517.5517.5517.5517.55-
10 abr 202417.4317.4317.4317.4317.43-
09 abr 202417.8817.8817.8817.8817.88-
08 abr 202417.9017.9017.9017.9017.90-
05 abr 202417.8817.8817.8817.8817.88-
04 abr 202417.7817.7817.7817.7817.78-
03 abr 202417.9717.9717.9717.9717.97-
02 abr 202417.8317.8317.8317.8317.83-
01 abr 202418.1918.1918.1918.1918.19-
28 mar 202418.3318.3318.3318.3318.33-
27 mar 202418.2118.2118.2118.2118.21-
26 mar 202417.8617.8617.8617.8617.86-
25 mar 202417.9017.9017.9017.9017.90-
22 mar 202417.8817.8817.8817.8817.88-
21 mar 202418.1218.1218.1218.1218.12-
20 mar 202417.9117.9117.9117.9117.91-
19 mar 202417.5617.5617.5617.5617.56-
18 mar 202417.4417.4417.4417.4417.44-
15 mar 202417.5617.5617.5617.5617.56-
14 mar 202417.4817.4817.4817.4817.48-
13 mar 202417.8017.8017.8017.8017.80-
12 mar 202417.7617.7617.7617.7617.76-
11 mar 202417.7217.7217.7217.7217.72-
08 mar 202417.9017.9017.9017.9017.90-
07 mar 202417.9417.9417.9417.9417.94-
06 mar 202417.7717.7717.7717.7717.77-
05 mar 202417.6717.6717.6717.6717.67-
04 mar 202417.9117.9117.9117.9117.91-
01 mar 202417.9917.9917.9917.9917.99-
29 feb 202417.8017.8017.8017.8017.80-
28 feb 202417.5817.5817.5817.5817.58-
27 feb 202417.7117.7117.7117.7117.71-
26 feb 202417.5517.5517.5517.5517.55-
23 feb 202417.3717.3717.3717.3717.37-
22 feb 202417.2717.2717.2717.2717.27-
21 feb 202417.1017.1017.1017.1017.10-
20 feb 202417.2017.2017.2017.2017.20-
16 feb 202417.4917.4917.4917.4917.49-
15 feb 202417.8917.8917.8917.8917.89-
14 feb 202417.5017.5017.5017.5017.50-
13 feb 202417.0917.0917.0917.0917.09-
12 feb 202417.7917.7917.7917.7917.79-
09 feb 202417.4517.4517.4517.4517.45-
08 feb 202417.2017.2017.2017.2017.20-
07 feb 202416.9516.9516.9516.9516.95-
06 feb 202416.9816.9816.9816.9816.98-
05 feb 202416.9216.9216.9216.9216.92-
02 feb 202417.1517.1517.1517.1517.15-
01 feb 202417.2717.2717.2717.2717.27-
31 ene 202417.0217.0217.0217.0217.02-
30 ene 202417.4217.4217.4217.4217.42-
29 ene 202417.3917.3917.3917.3917.39-
26 ene 202417.1617.1617.1617.1617.16-
25 ene 202417.1217.1217.1217.1217.12-
24 ene 202416.9416.9416.9416.9416.94-
23 ene 202417.0017.0017.0017.0017.00-
22 ene 202417.1217.1217.1217.1217.12-
19 ene 202416.7716.7716.7716.7716.77-
18 ene 202416.5716.5716.5716.5716.57-
17 ene 202416.4316.4316.4316.4316.43-
16 ene 202416.5016.5016.5016.5016.50-
12 ene 202416.6916.6916.6916.6916.69-
11 ene 202416.7216.7216.7216.7216.72-
10 ene 202416.8116.8116.8116.8116.81-
09 ene 202416.8016.8016.8016.8016.80-
08 ene 202416.9916.9916.9916.9916.99-
05 ene 202416.7416.7416.7416.7416.74-
04 ene 202416.8016.8016.8016.8016.80-
03 ene 202416.8116.8116.8116.8116.81-
02 ene 202417.2017.2017.2017.2017.20-
29 dic 202317.3317.3317.3317.3317.33-
28 dic 202317.5817.5817.5817.5817.58-
27 dic 202317.6617.6617.6617.6617.66-
26 dic 202317.5917.5917.5917.5917.59-
22 dic 202317.3817.3817.3817.3817.38-
21 dic 202317.2717.2717.2717.2717.27-
20 dic 202316.9916.9916.9916.9916.99-
19 dic 202317.2817.2817.2817.2817.28-
18 dic 202316.8616.8616.8616.8616.86-
18 dic 20230.133 Dividendo
*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...