Wilshire 5000 Index Instl (WINDX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 03 jul 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 02 jul 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 01 jul 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 28 jun 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 27 jun 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 26 jun 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 25 jun 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 24 jun 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 21 jun 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 20 jun 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 18 jun 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 17 jun 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 14 jun 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 13 jun 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 12 jun 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 11 jun 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 10 jun 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 07 jun 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 06 jun 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 05 jun 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 04 jun 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 03 jun 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 31 may 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 30 may 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 29 may 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 28 may 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 24 may 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 23 may 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 22 may 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 21 may 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 20 may 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 17 may 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 16 may 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 15 may 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 14 may 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 13 may 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 10 may 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 09 may 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 08 may 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 07 may 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 06 may 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 03 may 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 02 may 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 01 may 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 30 abr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 29 abr 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 26 abr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 25 abr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 24 abr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 23 abr 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 22 abr 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 19 abr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 18 abr 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 17 abr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 16 abr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 15 abr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 12 abr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 11 abr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 10 abr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 09 abr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 08 abr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 05 abr 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 04 abr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 03 abr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 02 abr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 01 abr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 28 mar 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 27 mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 26 mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 25 mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 22 mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 21 mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 20 mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 19 mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 18 mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 15 mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 14 mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 13 mar 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 12 mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 11 mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 08 mar 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 07 mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 06 mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 05 mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 04 mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 01 mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 29 feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 28 feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 27 feb 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 26 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 23 feb 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 22 feb 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 21 feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 20 feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 16 feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 15 feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 14 feb 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 13 feb 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 12 feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| *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.