U.S. markets close in 12 minutes

Invesco Small Cap Equity R6 (SMEFX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
16.76-0.25 (-1.47%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 2024------
14 jun 202416.7616.7616.7616.7616.76-
13 jun 202417.0117.0117.0117.0117.01-
12 jun 202417.1817.1817.1817.1817.18-
11 jun 202416.9116.9116.9116.9116.91-
10 jun 202417.0217.0217.0217.0217.02-
07 jun 202416.9716.9716.9716.9716.97-
06 jun 202417.0717.0717.0717.0717.07-
05 jun 202417.2117.2117.2117.2117.21-
04 jun 202416.9216.9216.9216.9216.92-
03 jun 202417.1917.1917.1917.1917.19-
31 may 202417.4117.4117.4117.4117.41-
30 may 202417.2817.2817.2817.2817.28-
29 may 202417.1317.1317.1317.1317.13-
28 may 202417.3617.3617.3617.3617.36-
24 may 202417.4217.4217.4217.4217.42-
23 may 202417.2117.2117.2117.2117.21-
22 may 202417.4217.4217.4217.4217.42-
21 may 202417.5317.5317.5317.5317.53-
20 may 202417.6117.6117.6117.6117.61-
17 may 202417.5317.5317.5317.5317.53-
16 may 202417.5017.5017.5017.5017.50-
15 may 202417.6317.6317.6317.6317.63-
14 may 202417.4317.4317.4317.4317.43-
13 may 202417.2617.2617.2617.2617.26-
10 may 202417.4017.4017.4017.4017.40-
09 may 202417.4017.4017.4017.4017.40-
08 may 202417.2817.2817.2817.2817.28-
07 may 202417.3917.3917.3917.3917.39-
06 may 202417.3017.3017.3017.3017.30-
03 may 202417.0917.0917.0917.0917.09-
02 may 202416.9416.9416.9416.9416.94-
01 may 202416.6616.6616.6616.6616.66-
30 abr 202416.6716.6716.6716.6716.67-
29 abr 202416.9116.9116.9116.9116.91-
26 abr 202416.8016.8016.8016.8016.80-
25 abr 202416.7516.7516.7516.7516.75-
24 abr 202416.8816.8816.8816.8816.88-
23 abr 202416.8816.8816.8816.8816.88-
22 abr 202416.6116.6116.6116.6116.61-
19 abr 202416.4616.4616.4616.4616.46-
18 abr 202416.3616.3616.3616.3616.36-
17 abr 202416.4216.4216.4216.4216.42-
16 abr 202416.6116.6116.6116.6116.61-
15 abr 202416.6416.6416.6416.6416.64-
12 abr 202416.8316.8316.8316.8316.83-
11 abr 202417.1217.1217.1217.1217.12-
10 abr 202417.0717.0717.0717.0717.07-
09 abr 202417.4417.4417.4417.4417.44-
08 abr 202417.4317.4317.4317.4317.43-
05 abr 202417.3617.3617.3617.3617.36-
04 abr 202417.2117.2117.2117.2117.21-
03 abr 202417.3517.3517.3517.3517.35-
02 abr 202417.2417.2417.2417.2417.24-
01 abr 202417.5117.5117.5117.5117.51-
28 mar 202417.6617.6617.6617.6617.66-
27 mar 202417.5917.5917.5917.5917.59-
26 mar 202417.3117.3117.3117.3117.31-
25 mar 202417.3517.3517.3517.3517.35-
22 mar 202417.3717.3717.3717.3717.37-
21 mar 202417.5017.5017.5017.5017.50-
20 mar 202417.2917.2917.2917.2917.29-
19 mar 202417.0417.0417.0417.0417.04-
18 mar 202416.8816.8816.8816.8816.88-
15 mar 202416.9416.9416.9416.9416.94-
14 mar 202416.9416.9416.9416.9416.94-
13 mar 202417.1717.1717.1717.1717.17-
12 mar 202417.2117.2117.2117.2117.21-
11 mar 202417.1417.1417.1417.1417.14-
08 mar 202417.2117.2117.2117.2117.21-
07 mar 202417.2717.2717.2717.2717.27-
06 mar 202417.1417.1417.1417.1417.14-
05 mar 202417.0117.0117.0117.0117.01-
04 mar 202417.0717.0717.0717.0717.07-
01 mar 202417.0717.0717.0717.0717.07-
29 feb 202416.8916.8916.8916.8916.89-
28 feb 202416.8216.8216.8216.8216.82-
27 feb 202416.9016.9016.9016.9016.90-
26 feb 202416.8516.8516.8516.8516.85-
23 feb 202416.8816.8816.8816.8816.88-
22 feb 202416.8316.8316.8316.8316.83-
21 feb 202416.6416.6416.6416.6416.64-
20 feb 202416.6016.6016.6016.6016.60-
16 feb 202416.7316.7316.7316.7316.73-
15 feb 202416.8516.8516.8516.8516.85-
14 feb 202416.5716.5716.5716.5716.57-
13 feb 202416.2616.2616.2616.2616.26-
12 feb 202416.7516.7516.7516.7516.75-
09 feb 202416.5716.5716.5716.5716.57-
08 feb 202416.3216.3216.3216.3216.32-
07 feb 202416.1716.1716.1716.1716.17-
06 feb 202416.0716.0716.0716.0716.07-
05 feb 202416.0216.0216.0216.0216.02-
02 feb 202416.2116.2116.2116.2116.21-
01 feb 202416.2016.2016.2016.2016.20-
31 ene 202415.9715.9715.9715.9715.97-
30 ene 202416.2716.2716.2716.2716.27-
29 ene 202416.3516.3516.3516.3516.35-
26 ene 202416.1516.1516.1516.1516.15-
25 ene 202416.1216.1216.1216.1216.12-
*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...