U.S. markets open in 7 hours 11 minutes
F S&P 500
5,564.00 -4.75 (-0.09%) F Dow Jones
39,653.00 -35.00 (-0.09%) F Nasdaq
20,251.00 -4.25 (-0.02%) E-mini Russell 2000 Index Futur
2,053.30 -1.70 (-0.08%) Petróleo
83.17 +0.36 (+0.43%) Oro
2,342.70 +9.30 (+0.40%)
Schwab MarketTrack Balanced (SWBGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 01 jul 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 28 jun 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 27 jun 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 26 jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 25 jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 24 jun 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 21 jun 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 20 jun 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 18 jun 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 17 jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 14 jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 13 jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 12 jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 11 jun 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 10 jun 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 07 jun 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 06 jun 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 05 jun 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 04 jun 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 03 jun 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 31 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 30 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 29 may 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 28 may 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 24 may 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 23 may 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 22 may 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 21 may 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 20 may 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 17 may 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 16 may 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 15 may 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 14 may 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 13 may 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 10 may 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 09 may 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 08 may 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 07 may 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 06 may 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 03 may 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 02 may 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 01 may 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 30 abr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 29 abr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 26 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 25 abr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 24 abr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 23 abr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 22 abr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 19 abr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 18 abr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 17 abr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 16 abr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 15 abr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 12 abr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 11 abr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 10 abr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 09 abr 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 08 abr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 05 abr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 04 abr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 03 abr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 02 abr 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 01 abr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 28 mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 27 mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 26 mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 25 mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 22 mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 21 mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 20 mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 19 mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 18 mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 15 mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 14 mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 13 mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 12 mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 11 mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 08 mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 07 mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 06 mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 05 mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 04 mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 01 mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 29 feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 28 feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 27 feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 26 feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 23 feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 22 feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 21 feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 20 feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 16 feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 15 feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 14 feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 13 feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 12 feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 09 feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 08 feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| *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.