U.S. markets open in 8 hours 56 minutes
F S&P 500
5,535.75 +14.25 (+0.26%) F Dow Jones
39,515.00 +46.00 (+0.12%) F Nasdaq
19,994.25 +67.00 (+0.34%) E-mini Russell 2000 Index Futur
2,074.40 +9.40 (+0.46%) Petróleo
81.89 +0.35 (+0.43%) Oro
2,335.30 -4.30 (-0.18%)
Virtus KAR Global Small-Cap Fund (RGSCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM 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 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 27 jun 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 26 jun 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 25 jun 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 24 jun 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 21 jun 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 20 jun 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 18 jun 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 17 jun 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 14 jun 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 13 jun 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 12 jun 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 11 jun 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 10 jun 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 07 jun 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 06 jun 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 05 jun 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 04 jun 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 03 jun 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 31 may 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 30 may 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 29 may 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 28 may 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 24 may 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 23 may 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 22 may 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 21 may 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 20 may 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 17 may 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 16 may 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 15 may 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 14 may 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 13 may 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 10 may 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 09 may 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 08 may 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 07 may 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 06 may 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 03 may 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 02 may 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 01 may 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 30 abr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 29 abr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 26 abr 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 25 abr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 24 abr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 23 abr 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 22 abr 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 19 abr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 18 abr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 17 abr 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 16 abr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 15 abr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 12 abr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 11 abr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 10 abr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 09 abr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 08 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 05 abr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 04 abr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 03 abr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 02 abr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 01 abr 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 28 mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 27 mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 26 mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 25 mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 22 mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 21 mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 20 mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 19 mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 18 mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 15 mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 14 mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 13 mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 12 mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 11 mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 08 mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 07 mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 06 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 05 mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 04 mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 01 mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 29 feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 28 feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 27 feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 26 feb 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 23 feb 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 22 feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 21 feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 20 feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 16 feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 15 feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 14 feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 13 feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 12 feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 09 feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 08 feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 07 feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 06 feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| *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.