U.S. markets open in 2 hours 43 minutes
F S&P 500
5,570.50 +1.75 (+0.03%) F Dow Jones
39,750.00 +62.00 (+0.16%) F Nasdaq
20,266.50 +11.25 (+0.06%) E-mini Russell 2000 Index Futur
2,059.40 +4.40 (+0.21%) Petróleo
82.76 -0.05 (-0.06%) Oro
2,357.20 +23.80 (+1.02%)
Russell Inv Tax-Managed US Mid&Sm Cap C (RTSCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 01 jul 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 28 jun 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 27 jun 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 26 jun 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 25 jun 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 24 jun 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 21 jun 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 20 jun 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 18 jun 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 17 jun 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 14 jun 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 13 jun 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 12 jun 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 11 jun 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 10 jun 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 07 jun 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 06 jun 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 05 jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 04 jun 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 03 jun 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 31 may 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 30 may 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 29 may 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 28 may 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 24 may 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 23 may 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 22 may 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 21 may 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 20 may 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 17 may 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 16 may 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 15 may 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 14 may 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 13 may 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 10 may 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 09 may 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 08 may 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 07 may 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 06 may 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 03 may 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 02 may 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 01 may 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 30 abr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 29 abr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 26 abr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 25 abr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 24 abr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 23 abr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 22 abr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 19 abr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 18 abr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 17 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 16 abr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 15 abr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 12 abr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 11 abr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 10 abr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 09 abr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 08 abr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 05 abr 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 04 abr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 03 abr 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 02 abr 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 01 abr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 28 mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 27 mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 26 mar 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 25 mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 22 mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 21 mar 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 20 mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 19 mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 18 mar 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 15 mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 14 mar 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 13 mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 12 mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 11 mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 08 mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 07 mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 06 mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 05 mar 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 04 mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 01 mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 29 feb 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 28 feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 27 feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 26 feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 23 feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 22 feb 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 21 feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 20 feb 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 16 feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 15 feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 14 feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 13 feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 12 feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 09 feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 08 feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| *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.