U.S. markets open in 8 hours 3 minutes
F S&P 500
5,524.50 +7.50 (+0.14%) F Dow Jones
39,914.00 +70.00 (+0.18%) F Nasdaq
19,803.25 +52.50 (+0.27%) E-mini Russell 2000 Index Futur
2,059.20 +6.40 (+0.31%) Petróleo
81.68 +0.05 (+0.06%) Oro
2,339.80 -4.60 (-0.20%)
Virtus KAR Small-Mid Cap Core I (VKSIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 21 jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 20 jun 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 18 jun 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 17 jun 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 14 jun 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 13 jun 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 12 jun 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 11 jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 10 jun 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 07 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 06 jun 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 05 jun 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 04 jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 03 jun 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 31 may 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 30 may 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 29 may 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 28 may 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 24 may 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 23 may 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 22 may 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 21 may 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 20 may 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 17 may 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 16 may 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 15 may 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 14 may 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 13 may 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 10 may 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 09 may 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 08 may 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 07 may 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 06 may 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 03 may 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 02 may 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 01 may 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 30 abr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 29 abr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 26 abr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 25 abr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 24 abr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 23 abr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 22 abr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 19 abr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 18 abr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 17 abr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 16 abr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 15 abr 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 12 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 11 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 10 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 09 abr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 08 abr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 05 abr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 04 abr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 03 abr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 02 abr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 01 abr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 28 mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 27 mar 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 26 mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 25 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 22 mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 21 mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 20 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 19 mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 18 mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 15 mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 14 mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 13 mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 12 mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 11 mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 08 mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 07 mar 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 06 mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 05 mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 04 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 01 mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 29 feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 28 feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 27 feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 26 feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 23 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 22 feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 21 feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 20 feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 16 feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 15 feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 14 feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 13 feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 12 feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 09 feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 08 feb 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 07 feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 06 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 05 feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 02 feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 01 feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 31 ene 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| *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.