U.S. markets close in 4 hours 44 minutes

William Blair Small Cap Value R6 (WBVRX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
31.29-0.47 (-1.48%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
19 jul 2023 - 19 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 2024------
18 jul 202431.2931.2931.2931.2931.29-
17 jul 202431.7631.7631.7631.7631.76-
16 jul 202431.7031.7031.7031.7031.70-
15 jul 202430.7130.7130.7130.7130.71-
12 jul 202430.3030.3030.3030.3030.30-
11 jul 202430.0730.0730.0730.0730.07-
10 jul 202428.9628.9628.9628.9628.96-
09 jul 202428.4428.4428.4428.4428.44-
08 jul 202428.8228.8228.8228.8228.82-
05 jul 202428.6828.6828.6828.6828.68-
03 jul 202428.9728.9728.9728.9728.97-
02 jul 202429.0029.0029.0029.0029.00-
01 jul 202428.8528.8528.8528.8528.85-
28 jun 202429.1729.1729.1729.1729.17-
27 jun 202428.8128.8128.8128.8128.81-
26 jun 202428.7528.7528.7528.7528.75-
25 jun 202428.7628.7628.7628.7628.76-
24 jun 202429.0729.0729.0729.0729.07-
21 jun 202428.8328.8328.8328.8328.83-
20 jun 202428.8128.8128.8128.8128.81-
18 jun 202428.8228.8228.8228.8228.82-
17 jun 202428.8128.8128.8128.8128.81-
14 jun 202428.5928.5928.5928.5928.59-
13 jun 202429.0129.0129.0129.0129.01-
12 jun 202429.2729.2729.2729.2729.27-
11 jun 202428.9028.9028.9028.9028.90-
10 jun 202428.9728.9728.9728.9728.97-
07 jun 202429.0829.0829.0829.0829.08-
06 jun 202429.3529.3529.3529.3529.35-
05 jun 202429.3929.3929.3929.3929.39-
04 jun 202429.1729.1729.1729.1729.17-
03 jun 202429.5729.5729.5729.5729.57-
31 may 202429.8729.8729.8729.8729.87-
30 may 202429.4829.4829.4829.4829.48-
29 may 202429.0929.0929.0929.0929.09-
28 may 202429.5529.5529.5529.5529.55-
24 may 202429.6229.6229.6229.6229.62-
23 may 202429.4629.4629.4629.4629.46-
22 may 202429.9329.9329.9329.9329.93-
21 may 202430.1830.1830.1830.1830.18-
20 may 202430.2230.2230.2230.2230.22-
17 may 202430.3330.3330.3330.3330.33-
16 may 202430.3430.3430.3430.3430.34-
15 may 202430.4030.4030.4030.4030.40-
14 may 202430.3030.3030.3030.3030.30-
13 may 202430.0930.0930.0930.0930.09-
10 may 202430.0530.0530.0530.0530.05-
09 may 202430.1730.1730.1730.1730.17-
08 may 202429.8329.8329.8329.8329.83-
07 may 202429.8029.8029.8029.8029.80-
06 may 202429.7829.7829.7829.7829.78-
03 may 202429.4329.4329.4329.4329.43-
02 may 202429.2529.2529.2529.2529.25-
01 may 202428.7828.7828.7828.7828.78-
30 abr 202428.7928.7928.7928.7928.79-
29 abr 202429.3929.3929.3929.3929.39-
26 abr 202429.2429.2429.2429.2429.24-
25 abr 202429.1229.1229.1229.1229.12-
24 abr 202429.4529.4529.4529.4529.45-
23 abr 202429.4929.4929.4929.4929.49-
22 abr 202429.0829.0829.0829.0829.08-
19 abr 202428.8928.8928.8928.8928.89-
18 abr 202428.5428.5428.5428.5428.54-
17 abr 202428.5328.5328.5328.5328.53-
16 abr 202428.7828.7828.7828.7828.78-
15 abr 202428.9828.9828.9828.9828.98-
12 abr 202429.2529.2529.2529.2529.25-
11 abr 202429.7229.7229.7229.7229.72-
10 abr 202429.6129.6129.6129.6129.61-
09 abr 202430.4630.4630.4630.4630.46-
08 abr 202430.2530.2530.2530.2530.25-
05 abr 202430.0430.0430.0430.0430.04-
04 abr 202429.9929.9929.9929.9929.99-
03 abr 202430.1830.1830.1830.1830.18-
02 abr 202430.0630.0630.0630.0630.06-
01 abr 202430.4730.4730.4730.4730.47-
28 mar 202430.8430.8430.8430.8430.84-
27 mar 202430.6730.6730.6730.6730.67-
26 mar 202430.0430.0430.0430.0430.04-
25 mar 202430.1530.1530.1530.1530.15-
22 mar 202430.1530.1530.1530.1530.15-
21 mar 202430.4630.4630.4630.4630.46-
20 mar 202430.1630.1630.1630.1630.16-
19 mar 202429.6229.6229.6229.6229.62-
18 mar 202429.3529.3529.3529.3529.35-
15 mar 202429.4829.4829.4829.4829.48-
14 mar 202429.3029.3029.3029.3029.30-
13 mar 202429.7429.7429.7429.7429.74-
12 mar 202429.7229.7229.7229.7229.72-
11 mar 202429.7929.7929.7929.7929.79-
08 mar 202429.8829.8829.8829.8829.88-
07 mar 202429.8629.8629.8629.8629.86-
06 mar 202429.5429.5429.5429.5429.54-
05 mar 202429.3929.3929.3929.3929.39-
04 mar 202429.4229.4229.4229.4229.42-
01 mar 202429.5029.5029.5029.5029.50-
29 feb 202429.4429.4429.4429.4429.44-
28 feb 202429.1729.1729.1729.1729.17-
27 feb 202429.3729.3729.3729.3729.37-
*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...