U.S. markets closed

Nuveen Quant Small Cap Equity R6 (TISEX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
18.67+0.03 (+0.16%)
Al cierre: 08:06AM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 2024------
02 jul 202418.6718.6718.6718.6718.67-
01 jul 202418.6418.6418.6418.6418.64-
28 jun 202418.7718.7718.7718.7718.77-
27 jun 202418.6918.6918.6918.6918.69-
26 jun 202418.5118.5118.5118.5118.51-
25 jun 202418.5718.5718.5718.5718.57-
24 jun 202418.5718.5718.5718.5718.57-
21 jun 202418.5118.5118.5118.5118.51-
20 jun 202418.4818.4818.4818.4818.48-
18 jun 202418.5618.5618.5618.5618.56-
17 jun 202418.4918.4918.4918.4918.49-
14 jun 202418.6318.6318.6318.6318.63-
13 jun 202418.6318.6318.6318.6318.63-
12 jun 202418.7718.7718.7718.7718.77-
11 jun 202418.4118.4118.4118.4118.41-
10 jun 202418.4718.4718.4718.4718.47-
07 jun 202418.3818.3818.3818.3818.38-
06 jun 202418.5518.5518.5518.5518.55-
05 jun 202418.6918.6918.6918.6918.69-
04 jun 202418.3818.3818.3818.3818.38-
03 jun 202418.6118.6118.6118.6118.61-
31 may 202418.6318.6318.6318.6318.63-
30 may 202418.6318.6318.6318.6318.63-
29 may 202418.4918.4918.4918.4918.49-
28 may 202418.6918.6918.6918.6918.69-
24 may 202418.6718.6718.6718.6718.67-
23 may 202418.4518.4518.4518.4518.45-
22 may 202418.6918.6918.6918.6918.69-
21 may 202418.8418.8418.8418.8418.84-
20 may 202418.8618.8618.8618.8618.86-
17 may 202418.7718.7718.7718.7718.77-
16 may 202418.7918.7918.7918.7918.79-
15 may 202418.9118.9118.9118.9118.91-
14 may 202418.6518.6518.6518.6518.65-
13 may 202418.4718.4718.4718.4718.47-
10 may 202418.4818.4818.4818.4818.48-
09 may 202418.5618.5618.5618.5618.56-
08 may 202418.3918.3918.3918.3918.39-
07 may 202418.4918.4918.4918.4918.49-
06 may 202418.4018.4018.4018.4018.40-
03 may 202418.1418.1418.1418.1418.14-
02 may 202417.9717.9717.9717.9717.97-
01 may 202417.6917.6917.6917.6917.69-
30 abr 202417.6617.6617.6617.6617.66-
29 abr 202418.0418.0418.0418.0418.04-
26 abr 202417.9017.9017.9017.9017.90-
25 abr 202417.7417.7417.7417.7417.74-
24 abr 202417.8517.8517.8517.8517.85-
23 abr 202417.9117.9117.9117.9117.91-
22 abr 202417.5617.5617.5617.5617.56-
19 abr 202417.3817.3817.3817.3817.38-
18 abr 202417.4017.4017.4017.4017.40-
17 abr 202417.4617.4617.4617.4617.46-
16 abr 202417.6517.6517.6517.6517.65-
15 abr 202417.6917.6917.6917.6917.69-
12 abr 202417.9317.9317.9317.9317.93-
11 abr 202418.2818.2818.2818.2818.28-
10 abr 202418.1218.1218.1218.1218.12-
09 abr 202418.5618.5618.5618.5618.56-
08 abr 202418.5618.5618.5618.5618.56-
05 abr 202418.4918.4918.4918.4918.49-
04 abr 202418.3518.3518.3518.3518.35-
03 abr 202418.5818.5818.5818.5818.58-
02 abr 202418.4918.4918.4918.4918.49-
01 abr 202418.8018.8018.8018.8018.80-
28 mar 202418.9318.9318.9318.9318.93-
27 mar 202418.8218.8218.8218.8218.82-
26 mar 202418.4818.4818.4818.4818.48-
25 mar 202418.5818.5818.5818.5818.58-
22 mar 202418.6118.6118.6118.6118.61-
21 mar 202418.8218.8218.8218.8218.82-
20 mar 202418.5818.5818.5818.5818.58-
19 mar 202418.2618.2618.2618.2618.26-
18 mar 202418.1618.1618.1618.1618.16-
15 mar 202418.2318.2318.2318.2318.23-
14 mar 202418.2218.2218.2218.2218.22-
13 mar 202418.5518.5518.5518.5518.55-
12 mar 202418.4918.4918.4918.4918.49-
11 mar 202418.4418.4418.4418.4418.44-
08 mar 202418.5818.5818.5818.5818.58-
07 mar 202418.7118.7118.7118.7118.71-
06 mar 202418.5718.5718.5718.5718.57-
05 mar 202418.4718.4718.4718.4718.47-
04 mar 202418.6018.6018.6018.6018.60-
01 mar 202418.5418.5418.5418.5418.54-
29 feb 202418.3218.3218.3218.3218.32-
28 feb 202418.1618.1618.1618.1618.16-
27 feb 202418.3218.3218.3218.3218.32-
26 feb 202418.1318.1318.1318.1318.13-
23 feb 202418.0218.0218.0218.0218.02-
22 feb 202418.0118.0118.0118.0118.01-
21 feb 202417.7417.7417.7417.7417.74-
20 feb 202417.8417.8417.8417.8417.84-
16 feb 202418.0918.0918.0918.0918.09-
15 feb 202418.3918.3918.3918.3918.39-
14 feb 202417.9617.9617.9617.9617.96-
13 feb 202417.5217.5217.5217.5217.52-
12 feb 202418.1918.1918.1918.1918.19-
09 feb 202417.9317.9317.9317.9317.93-
*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...