U.S. markets closed
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,514.00 -12.00 (-0.03%) F Nasdaq
19,998.75 +26.50 (+0.13%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.10 +0.27 (+0.33%) Oro
2,330.90 +0.10 (+0.00%)
Victory Sophus Emerging Markets R6 (RSERX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 24 jun 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 21 jun 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 20 jun 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 18 jun 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 17 jun 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 14 jun 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 13 jun 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 12 jun 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 11 jun 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 10 jun 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 07 jun 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 06 jun 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 05 jun 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 04 jun 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 03 jun 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 31 may 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 30 may 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 29 may 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 28 may 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 24 may 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 23 may 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 22 may 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 21 may 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 20 may 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 17 may 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 16 may 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 15 may 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 14 may 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 13 may 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 10 may 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 09 may 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 08 may 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 07 may 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 06 may 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 03 may 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 02 may 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 01 may 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 30 abr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 29 abr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 26 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 25 abr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 24 abr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 23 abr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 22 abr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 19 abr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 18 abr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 17 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 16 abr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 15 abr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 12 abr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 11 abr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 10 abr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 09 abr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 08 abr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 05 abr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 04 abr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 03 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 02 abr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 01 abr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 28 mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 27 mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 26 mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 25 mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 22 mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 21 mar 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 20 mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 19 mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 18 mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 15 mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 14 mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 13 mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 12 mar 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 11 mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 08 mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 07 mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 06 mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 05 mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 04 mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 01 mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 29 feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 28 feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 27 feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 26 feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 23 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 22 feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 21 feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 20 feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 16 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 15 feb 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 14 feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 13 feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 12 feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 09 feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 08 feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 07 feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 06 feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 05 feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 02 feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 01 feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| *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.