Victory Integrity Small-Cap Value Y (VSVIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
15 oct 2023 - 15 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 oct 2024 | - | - | - | - | - | - |
| 14 oct 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 11 oct 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 10 oct 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 09 oct 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 08 oct 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 07 oct 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 04 oct 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 03 oct 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 02 oct 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 01 oct 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 30 sept 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 27 sept 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 26 sept 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 25 sept 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 24 sept 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 23 sept 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 20 sept 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 19 sept 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 18 sept 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 17 sept 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 16 sept 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 13 sept 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 12 sept 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 11 sept 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 10 sept 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 09 sept 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 06 sept 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 05 sept 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 04 sept 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 03 sept 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 30 ago 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 29 ago 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 28 ago 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 27 ago 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 26 ago 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 23 ago 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 22 ago 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 21 ago 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 20 ago 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 19 ago 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 16 ago 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 15 ago 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 14 ago 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 13 ago 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 12 ago 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 09 ago 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 08 ago 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 07 ago 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 06 ago 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 05 ago 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 02 ago 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 01 ago 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 31 jul 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 30 jul 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 29 jul 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 26 jul 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 25 jul 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 24 jul 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 23 jul 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 22 jul 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 19 jul 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 18 jul 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 17 jul 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 16 jul 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 15 jul 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 12 jul 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 11 jul 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 10 jul 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 09 jul 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 08 jul 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 05 jul 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 03 jul 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| 02 jul 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 01 jul 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 28 jun 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 27 jun 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 26 jun 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 25 jun 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 24 jun 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 21 jun 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 20 jun 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 18 jun 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 17 jun 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 14 jun 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 13 jun 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 12 jun 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 11 jun 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 10 jun 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 07 jun 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 06 jun 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 05 jun 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 04 jun 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 03 jun 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 31 may 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| 30 may 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| 29 may 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 28 may 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 24 may 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 23 may 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| *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.