U.S. markets open in 42 minutes
F S&P 500
5,511.00 -22.75 (-0.41%) F Dow Jones
39,395.00 -116.00 (-0.29%) F Nasdaq
19,950.50 -101.50 (-0.51%) E-mini Russell 2000 Index Futur
2,048.40 0.00 (0.00%) Petróleo
84.24 +0.86 (+1.03%) Oro
2,332.20 -6.70 (-0.29%)
Voya VACS Index MC (VVIMX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 28 jun 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 27 jun 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 26 jun 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 25 jun 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 24 jun 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 21 jun 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 20 jun 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 18 jun 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 17 jun 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 14 jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 13 jun 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 12 jun 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 11 jun 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 10 jun 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 07 jun 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 06 jun 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 05 jun 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 04 jun 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 03 jun 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 31 may 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 30 may 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 29 may 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 28 may 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 24 may 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 23 may 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 22 may 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 21 may 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 20 may 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 17 may 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 16 may 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 15 may 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 14 may 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 13 may 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 13 may 2024 | 0.097 Dividendo | |||||
| 13 may 2024 | 0.034 Ganancias de capital | |||||
| 10 may 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.43 | - |
| 09 may 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.42 | - |
| 08 may 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.32 | - |
| 07 may 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.34 | - |
| 06 may 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.34 | - |
| 03 may 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.21 | - |
| 02 may 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.13 | - |
| 01 may 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.03 | - |
| 30 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.04 | - |
| 29 abr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.24 | - |
| 26 abr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| 25 abr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.14 | - |
| 24 abr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.16 | - |
| 23 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.15 | - |
| 22 abr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.01 | - |
| 19 abr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.91 | - |
| 18 abr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.91 | - |
| 17 abr 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.93 | - |
| 16 abr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.98 | - |
| 15 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.04 | - |
| 12 abr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.19 | - |
| 11 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.37 | - |
| 10 abr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.36 | - |
| 09 abr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.56 | - |
| 08 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.53 | - |
| 05 abr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.49 | - |
| 04 abr 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.38 | - |
| 03 abr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.51 | - |
| 02 abr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.48 | - |
| 01 abr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.60 | - |
| 28 mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.64 | - |
| 27 mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.64 | - |
| 26 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.47 | - |
| 25 mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.48 | - |
| 22 mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.49 | - |
| 21 mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.57 | - |
| 20 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.47 | - |
| 19 mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.34 | - |
| 18 mar 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.28 | - |
| 15 mar 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.26 | - |
| 14 mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | - |
| 13 mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.38 | - |
| 12 mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.38 | - |
| 11 mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.34 | - |
| 08 mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.35 | - |
| 07 mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.40 | - |
| 06 mar 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.29 | - |
| 05 mar 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.20 | - |
| 04 mar 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.29 | - |
| 01 mar 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.26 | - |
| 29 feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.19 | - |
| 28 feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.12 | - |
| 27 feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.11 | - |
| 26 feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.06 | - |
| 23 feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.08 | - |
| 22 feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.04 | - |
| 21 feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.91 | - |
| 20 feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.91 | - |
| 16 feb 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.96 | - |
| 15 feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.02 | - |
| 14 feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.90 | - |
| 13 feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.74 | - |
| 12 feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.94 | - |
| 09 feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.90 | - |
| *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.