U.S. markets open in 5 minutes
F S&P 500
5,522.75 -14.25 (-0.26%) F Dow Jones
39,440.00 -86.00 (-0.22%) F Nasdaq
19,921.50 -50.75 (-0.25%) E-mini Russell 2000 Index Futur
2,033.10 -11.80 (-0.58%) Petróleo
80.77 -0.06 (-0.07%) Oro
2,314.50 -16.30 (-0.70%)
Invesco Small Cap Equity R6 (SMEFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 24 jun 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 21 jun 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 20 jun 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 18 jun 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 17 jun 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 14 jun 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 13 jun 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 12 jun 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 11 jun 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 10 jun 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 07 jun 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 06 jun 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 05 jun 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 04 jun 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 03 jun 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 31 may 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 30 may 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 29 may 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 28 may 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 24 may 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 23 may 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 22 may 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 21 may 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 20 may 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 17 may 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 16 may 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 15 may 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 14 may 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 13 may 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 10 may 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 09 may 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 08 may 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 07 may 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 06 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 03 may 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 02 may 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 01 may 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 30 abr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 29 abr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 26 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 25 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 24 abr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 23 abr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 22 abr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 19 abr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 18 abr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 17 abr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 16 abr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 15 abr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 12 abr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 11 abr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 10 abr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 09 abr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 08 abr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 05 abr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 04 abr 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 03 abr 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 02 abr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 01 abr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 28 mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 27 mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 26 mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 25 mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 22 mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 21 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 20 mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 19 mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 18 mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 15 mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 14 mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 13 mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 12 mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 11 mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 08 mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 07 mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 06 mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 05 mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 04 mar 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 01 mar 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 29 feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 28 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 27 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 26 feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 23 feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 22 feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 21 feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 20 feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 16 feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 15 feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 14 feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 13 feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 12 feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 09 feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 08 feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 07 feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 06 feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 05 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 02 feb 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 01 feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| *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.