U.S. markets open in 1 hour 46 minutes
F S&P 500
5,112.00 +20.50 (+0.40%) F Dow Jones
38,687.00 +305.00 (+0.79%) F Nasdaq
17,769.25 +119.50 (+0.68%) E-mini Russell 2000 Index Futur
2,023.50 -3.70 (-0.18%) Petróleo
79.22 +0.27 (+0.34%) Oro
2,305.90 -3.70 (-0.16%)
State Street Instl Small-Cap Equity Inv (SIVIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 01 may 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 30 abr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 29 abr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 26 abr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 25 abr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 24 abr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 23 abr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 22 abr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 19 abr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 18 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 17 abr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 16 abr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 15 abr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 12 abr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 11 abr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 10 abr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 09 abr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 08 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 05 abr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 04 abr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 03 abr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 02 abr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 01 abr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 28 mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 27 mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 26 mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 25 mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 22 mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 21 mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 20 mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 19 mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 18 mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 15 mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 14 mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 13 mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 12 mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 11 mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 08 mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 07 mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 06 mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 05 mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 04 mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 01 mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 29 feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 28 feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 27 feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 26 feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 23 feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 22 feb 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 21 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 20 feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 16 feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 15 feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 14 feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 13 feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 12 feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 09 feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 08 feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 07 feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 06 feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 05 feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 02 feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 01 feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 31 ene 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 30 ene 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 29 ene 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 26 ene 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 25 ene 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 24 ene 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 23 ene 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 22 ene 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 19 ene 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 18 ene 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 17 ene 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 16 ene 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 12 ene 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 11 ene 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 10 ene 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 09 ene 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 08 ene 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 05 ene 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 04 ene 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 03 ene 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 02 ene 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 29 dic 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 28 dic 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 27 dic 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 26 dic 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 22 dic 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 21 dic 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 20 dic 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 19 dic 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 19 dic 2023 | 0.127 Dividendo | |||||
| 19 dic 2023 | 1.208 Ganancias de capital | |||||
| 18 dic 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 16.85 | - |
| 15 dic 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 16.85 | - |
| 14 dic 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 16.99 | - |
| 13 dic 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 16.56 | - |
| 12 dic 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 16.10 | - |
| *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.