Westwood Quality SmallCap Fund Inst (WHGSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 01 may 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 30 abr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 29 abr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 26 abr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 25 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 24 abr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 23 abr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 22 abr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 19 abr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 18 abr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 17 abr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 16 abr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 15 abr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 12 abr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 11 abr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 10 abr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 09 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 08 abr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 05 abr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 04 abr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 03 abr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 02 abr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 01 abr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 28 mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 27 mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 26 mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 25 mar 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 22 mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 21 mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 20 mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 19 mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 18 mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 15 mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 14 mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 13 mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 12 mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 11 mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 08 mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 07 mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 06 mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 05 mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 04 mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 01 mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 29 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 28 feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 27 feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 26 feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 23 feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 22 feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 21 feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 20 feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 16 feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 15 feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 14 feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 13 feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 12 feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 09 feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 08 feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 07 feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 06 feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 05 feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 02 feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 01 feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 31 ene 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 30 ene 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 29 ene 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 26 ene 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 25 ene 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 24 ene 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 23 ene 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 22 ene 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 19 ene 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 18 ene 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 17 ene 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 16 ene 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 12 ene 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 11 ene 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 10 ene 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 09 ene 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 08 ene 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 05 ene 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 04 ene 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 03 ene 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 02 ene 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 29 dic 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 28 dic 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 28 dic 2023 | 0.282 Dividendo | |||||
| 27 dic 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 20.77 | - |
| 26 dic 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 20.74 | - |
| 22 dic 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.49 | - |
| 21 dic 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 20.36 | - |
| 20 dic 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.09 | - |
| 19 dic 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 20.34 | - |
| 18 dic 2023 | 20.29 | 20.29 | 20.29 | 20.29 | 20.02 | - |
| 15 dic 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.12 | - |
| 14 dic 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 20.29 | - |
| 13 dic 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 19.74 | - |
| 12 dic 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.09 | - |
| *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.