U.S. markets open in 7 hours 10 minutes
F S&P 500
5,596.50 +6.25 (+0.11%) F Dow Jones
39,701.00 +65.00 (+0.16%) F Nasdaq
20,431.50 +20.00 (+0.10%) E-mini Russell 2000 Index Futur
2,054.10 +1.00 (+0.05%) Petróleo
83.73 -0.15 (-0.18%) Oro
2,374.00 +4.60 (+0.19%)
Invesco Small Cap Value A (VSCAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 02 jul 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 01 jul 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 28 jun 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 27 jun 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 26 jun 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 25 jun 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 24 jun 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 21 jun 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 20 jun 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 18 jun 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 17 jun 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 14 jun 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 13 jun 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 12 jun 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 11 jun 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 10 jun 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 07 jun 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 06 jun 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 05 jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 04 jun 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 03 jun 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 31 may 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 30 may 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 29 may 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 28 may 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 24 may 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 23 may 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 22 may 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 21 may 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 20 may 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 17 may 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 16 may 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 15 may 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 14 may 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 13 may 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 10 may 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 09 may 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 08 may 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 07 may 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 06 may 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 03 may 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 02 may 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 01 may 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 30 abr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 29 abr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 26 abr 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 25 abr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 24 abr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 23 abr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 22 abr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 19 abr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 18 abr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 17 abr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 16 abr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 15 abr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 12 abr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 11 abr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 10 abr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 09 abr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 08 abr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 05 abr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 04 abr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 03 abr 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 02 abr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 01 abr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 28 mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 27 mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 26 mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 25 mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 22 mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 21 mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 20 mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 19 mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 18 mar 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 15 mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 14 mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 13 mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 12 mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 11 mar 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 08 mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 07 mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 06 mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 05 mar 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 04 mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 01 mar 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 29 feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 28 feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 27 feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 26 feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 23 feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 22 feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 21 feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 20 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 16 feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 15 feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 14 feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 13 feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 12 feb 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 09 feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| *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.