U.S. markets closed
F S&P 500
5,535.75 +14.25 (+0.26%) F Dow Jones
39,523.00 +54.00 (+0.14%) F Nasdaq
19,990.00 +62.75 (+0.31%) E-mini Russell 2000 Index Futur
2,073.30 +8.30 (+0.40%) Petróleo
81.84 +0.30 (+0.37%) Oro
2,337.40 -2.20 (-0.09%)
Victory Sophus Emerging Markets R (REMKX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 27 jun 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 26 jun 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 25 jun 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 24 jun 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 21 jun 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 20 jun 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 18 jun 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 17 jun 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 14 jun 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 13 jun 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 12 jun 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 11 jun 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 10 jun 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 07 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 06 jun 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 05 jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 04 jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 03 jun 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 31 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 30 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 29 may 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 28 may 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 24 may 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 23 may 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 22 may 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 21 may 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 20 may 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 17 may 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 16 may 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 15 may 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 14 may 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 13 may 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 10 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 09 may 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 08 may 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 07 may 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 06 may 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 03 may 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 02 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 01 may 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 30 abr 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 29 abr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 26 abr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 25 abr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 24 abr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 23 abr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 22 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 19 abr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 18 abr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 17 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 16 abr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 15 abr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 12 abr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 11 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 10 abr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 09 abr 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 08 abr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 05 abr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 04 abr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 03 abr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 02 abr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 01 abr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 28 mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 27 mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 26 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 25 mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 22 mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 21 mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 20 mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 19 mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 18 mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 15 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 14 mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 13 mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 12 mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 11 mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 08 mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 07 mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 06 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 05 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 04 mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 01 mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 29 feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 28 feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 27 feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 26 feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 23 feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 22 feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 21 feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 20 feb 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 16 feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 15 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 14 feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 13 feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 12 feb 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 09 feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 08 feb 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 07 feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 06 feb 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| *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.