U.S. markets open in 1 hour 40 minutes
F S&P 500
5,327.75 +6.25 (+0.12%) F Dow Jones
39,117.00 -40.00 (-0.10%) F Nasdaq
18,920.00 +44.00 (+0.23%) E-mini Russell 2000 Index Futur
2,084.80 +8.30 (+0.40%) Petróleo
78.86 +1.14 (+1.47%) Oro
2,347.00 +12.50 (+0.54%)
American Funds International Vntg R-2 (RIVDX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 23 may 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 22 may 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 21 may 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 20 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 17 may 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 16 may 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 15 may 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 14 may 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 13 may 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 10 may 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 09 may 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 08 may 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 07 may 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 06 may 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 03 may 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 02 may 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 01 may 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 30 abr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 29 abr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 26 abr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 25 abr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 24 abr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 23 abr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 22 abr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 19 abr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 18 abr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 17 abr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 16 abr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 15 abr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 12 abr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 11 abr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 10 abr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 09 abr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 08 abr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 05 abr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 04 abr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 03 abr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 02 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 01 abr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 28 mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 27 mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 26 mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 25 mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 22 mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 21 mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 20 mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 19 mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 18 mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 15 mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 14 mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 13 mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 12 mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 11 mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 08 mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 07 mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 06 mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 05 mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 04 mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 01 mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 29 feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 28 feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 27 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 26 feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 23 feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 22 feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 21 feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 20 feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 16 feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 15 feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 14 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 13 feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 12 feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 09 feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 08 feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 07 feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 06 feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 05 feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 02 feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 01 feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 31 ene 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 30 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 29 ene 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 26 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 25 ene 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 24 ene 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 23 ene 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 22 ene 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 19 ene 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 18 ene 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 17 ene 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 16 ene 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 12 ene 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 11 ene 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 10 ene 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 09 ene 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 08 ene 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 05 ene 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 04 ene 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 03 ene 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| *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.