U.S. markets closed
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,514.00 -12.00 (-0.03%) F Nasdaq
19,998.75 +26.50 (+0.13%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.10 +0.27 (+0.33%) Oro
2,331.10 +0.30 (+0.01%)
Virtus KAR Small-Cap Growth R6 (VRSGX)
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 |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 24 jun 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 21 jun 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 20 jun 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 18 jun 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 17 jun 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 14 jun 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 13 jun 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 12 jun 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 11 jun 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 10 jun 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 07 jun 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 06 jun 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 05 jun 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 04 jun 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 03 jun 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 31 may 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 30 may 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 29 may 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 28 may 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 24 may 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 23 may 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 22 may 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 21 may 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 20 may 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 17 may 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 16 may 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| 15 may 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 14 may 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 13 may 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 10 may 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| 09 may 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 08 may 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 07 may 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 06 may 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 03 may 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 02 may 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 01 may 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 30 abr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 29 abr 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 26 abr 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 25 abr 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 24 abr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 23 abr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 22 abr 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 19 abr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 18 abr 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 17 abr 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 16 abr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 15 abr 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 12 abr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| 11 abr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| 10 abr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 09 abr 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| 08 abr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| 05 abr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 04 abr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 03 abr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 02 abr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 01 abr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 28 mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 27 mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 26 mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 25 mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 22 mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 21 mar 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 20 mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 19 mar 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| 18 mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 15 mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 14 mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 13 mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 12 mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 11 mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 08 mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 07 mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 06 mar 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| 05 mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 04 mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 01 mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 29 feb 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 28 feb 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 27 feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
| 26 feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 23 feb 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 22 feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 21 feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| 20 feb 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| 16 feb 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 15 feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 14 feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| 13 feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 12 feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| 09 feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| 08 feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 07 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 06 feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 05 feb 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 02 feb 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 01 feb 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| *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.