Invesco Equally-Weighted S&P 500 Fund (VADAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
| 03 jul 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
| 02 jul 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
| 01 jul 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
| 28 jun 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
| 27 jun 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
| 26 jun 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| 25 jun 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
| 24 jun 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 21 jun 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
| 20 jun 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
| 18 jun 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
| 17 jun 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
| 14 jun 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
| 13 jun 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
| 12 jun 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
| 11 jun 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 10 jun 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
| 07 jun 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
| 06 jun 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
| 05 jun 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
| 04 jun 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
| 03 jun 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
| 31 may 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
| 30 may 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
| 29 may 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
| 28 may 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
| 24 may 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
| 23 may 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
| 22 may 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
| 21 may 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
| 20 may 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
| 17 may 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
| 16 may 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
| 15 may 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
| 14 may 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
| 13 may 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| 10 may 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
| 09 may 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
| 08 may 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
| 07 may 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| 06 may 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
| 03 may 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
| 02 may 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
| 01 may 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 30 abr 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
| 29 abr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
| 26 abr 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| 25 abr 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
| 24 abr 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
| 23 abr 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
| 22 abr 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| 19 abr 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| 18 abr 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 17 abr 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
| 16 abr 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| 15 abr 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
| 12 abr 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
| 11 abr 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| 10 abr 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
| 09 abr 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
| 08 abr 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
| 05 abr 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 04 abr 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
| 03 abr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 02 abr 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
| 01 abr 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
| 28 mar 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
| 27 mar 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
| 26 mar 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| 25 mar 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
| 22 mar 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
| 21 mar 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 20 mar 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
| 19 mar 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
| 18 mar 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| 15 mar 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
| 14 mar 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 13 mar 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| 12 mar 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| 11 mar 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
| 08 mar 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| 07 mar 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
| 06 mar 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
| 05 mar 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
| 04 mar 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
| 01 mar 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
| 29 feb 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 28 feb 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
| 27 feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 26 feb 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| 23 feb 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 22 feb 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| 21 feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 20 feb 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
| 16 feb 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
| 15 feb 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| 14 feb 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| 13 feb 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
| 12 feb 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| *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.