William Blair Small Cap Value R6 (WBVRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | - | - | - | - | - | - |
| 17 sept 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 16 sept 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 13 sept 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 12 sept 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 11 sept 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 10 sept 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 09 sept 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 06 sept 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 05 sept 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 04 sept 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 03 sept 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 30 ago 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 29 ago 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 28 ago 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 27 ago 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 26 ago 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 23 ago 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 22 ago 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 21 ago 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 20 ago 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 19 ago 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 16 ago 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 15 ago 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 14 ago 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 13 ago 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 12 ago 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 09 ago 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 08 ago 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 07 ago 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 06 ago 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 05 ago 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 02 ago 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 01 ago 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 31 jul 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 30 jul 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 29 jul 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 26 jul 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 25 jul 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 24 jul 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 23 jul 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 22 jul 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 19 jul 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 18 jul 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 17 jul 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 16 jul 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 15 jul 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 12 jul 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 11 jul 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 10 jul 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 09 jul 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 08 jul 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 05 jul 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 03 jul 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 02 jul 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 01 jul 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 28 jun 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 27 jun 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 26 jun 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 25 jun 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 24 jun 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 21 jun 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 20 jun 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 18 jun 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 17 jun 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 14 jun 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 13 jun 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 12 jun 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 11 jun 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 10 jun 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 07 jun 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 06 jun 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 05 jun 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 04 jun 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 03 jun 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 31 may 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 30 may 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 29 may 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 28 may 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 24 may 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 23 may 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 22 may 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 21 may 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 20 may 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 17 may 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 16 may 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 15 may 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 14 may 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 13 may 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 10 may 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 09 may 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 08 may 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 07 may 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 06 may 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 03 may 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 02 may 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 01 may 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 30 abr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 29 abr 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 26 abr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| *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.