U.S. markets open in 9 hours 8 minutes
F S&P 500
5,367.50 +3.50 (+0.07%) F Dow Jones
39,003.00 +48.00 (+0.12%) F Nasdaq
19,086.00 +25.75 (+0.14%) E-mini Russell 2000 Index Futur
2,058.80 +5.80 (+0.28%) Petróleo
75.74 +0.19 (+0.25%) Oro
2,399.60 +8.70 (+0.36%)
Harbor Long-Term Growers ETF (WINN)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 24.46 | 24.50 | 24.33 | 24.45 | 24.45 | 49,700 |
| 05 jun 2024 | 24.11 | 24.38 | 24.05 | 24.38 | 24.38 | 107,500 |
| 04 jun 2024 | 23.80 | 23.94 | 23.72 | 23.90 | 23.90 | 191,500 |
| 03 jun 2024 | 23.89 | 24.06 | 23.57 | 23.81 | 23.81 | 96,600 |
| 31 may 2024 | 23.75 | 23.76 | 23.25 | 23.70 | 23.70 | 98,200 |
| 30 may 2024 | 24.08 | 24.08 | 23.69 | 23.77 | 23.77 | 350,600 |
| 29 may 2024 | 24.05 | 24.17 | 24.02 | 24.07 | 24.07 | 87,500 |
| 28 may 2024 | 24.13 | 24.23 | 24.02 | 24.19 | 24.19 | 1,159,100 |
| 24 may 2024 | 23.91 | 24.08 | 23.84 | 24.03 | 24.03 | 43,700 |
| 23 may 2024 | 24.14 | 24.14 | 23.69 | 23.79 | 23.79 | 86,600 |
| 22 may 2024 | 23.97 | 23.97 | 23.69 | 23.83 | 23.83 | 80,400 |
| 21 may 2024 | 23.80 | 23.93 | 23.72 | 23.91 | 23.91 | 55,200 |
| 20 may 2024 | 23.75 | 23.91 | 23.73 | 23.87 | 23.87 | 116,600 |
| 17 may 2024 | 23.78 | 23.78 | 23.60 | 23.69 | 23.69 | 34,700 |
| 16 may 2024 | 23.85 | 23.92 | 23.72 | 23.78 | 23.78 | 55,800 |
| 15 may 2024 | 23.55 | 23.83 | 23.51 | 23.83 | 23.83 | 70,400 |
| 14 may 2024 | 23.32 | 23.44 | 23.21 | 23.43 | 23.43 | 61,600 |
| 13 may 2024 | 23.32 | 23.32 | 23.23 | 23.29 | 23.29 | 102,700 |
| 10 may 2024 | 23.37 | 23.42 | 23.20 | 23.29 | 23.29 | 103,200 |
| 09 may 2024 | 23.28 | 23.29 | 23.13 | 23.22 | 23.22 | 48,200 |
| 08 may 2024 | 23.12 | 23.29 | 23.12 | 23.25 | 23.25 | 49,200 |
| 07 may 2024 | 23.35 | 23.35 | 23.20 | 23.27 | 23.27 | 45,400 |
| 06 may 2024 | 22.96 | 23.29 | 22.96 | 23.25 | 23.25 | 36,600 |
| 03 may 2024 | 22.86 | 22.97 | 22.80 | 22.90 | 22.90 | 40,700 |
| 02 may 2024 | 22.48 | 22.59 | 22.17 | 22.48 | 22.48 | 115,900 |
| 01 may 2024 | 22.35 | 22.63 | 22.14 | 22.24 | 22.24 | 87,600 |
| 30 abr 2024 | 22.69 | 22.75 | 22.35 | 22.35 | 22.35 | 42,800 |
| 29 abr 2024 | 22.84 | 22.84 | 22.57 | 22.70 | 22.70 | 38,200 |
| 26 abr 2024 | 22.55 | 22.74 | 22.52 | 22.67 | 22.67 | 34,600 |
| 25 abr 2024 | 21.84 | 22.29 | 21.84 | 22.22 | 22.22 | 48,500 |
| 24 abr 2024 | 22.62 | 22.64 | 22.27 | 22.39 | 22.39 | 95,800 |
| 23 abr 2024 | 22.21 | 22.46 | 22.14 | 22.44 | 22.44 | 86,000 |
| 22 abr 2024 | 21.89 | 22.13 | 21.73 | 22.02 | 22.02 | 83,900 |
| 19 abr 2024 | 22.28 | 22.28 | 21.68 | 21.75 | 21.75 | 32,500 |
| 18 abr 2024 | 22.52 | 22.64 | 22.32 | 22.33 | 22.33 | 226,100 |
| 17 abr 2024 | 22.91 | 22.91 | 22.43 | 22.50 | 22.50 | 52,500 |
| 16 abr 2024 | 22.74 | 22.87 | 22.66 | 22.77 | 22.77 | 203,200 |
| 15 abr 2024 | 23.34 | 23.34 | 22.70 | 22.73 | 22.73 | 70,900 |
| 12 abr 2024 | 23.39 | 23.68 | 23.06 | 23.14 | 23.14 | 62,800 |
| 11 abr 2024 | 23.27 | 23.58 | 23.17 | 23.55 | 23.55 | 115,100 |
| 10 abr 2024 | 23.02 | 23.19 | 23.02 | 23.17 | 23.17 | 88,700 |
| 09 abr 2024 | 23.44 | 23.44 | 23.04 | 23.25 | 23.25 | 69,100 |
| 08 abr 2024 | 23.49 | 23.53 | 23.27 | 23.33 | 23.33 | 123,200 |
| 05 abr 2024 | 23.06 | 23.45 | 23.06 | 23.38 | 23.38 | 52,700 |
| 04 abr 2024 | 23.61 | 23.63 | 23.00 | 23.00 | 23.00 | 122,300 |
| 03 abr 2024 | 23.38 | 23.49 | 23.25 | 23.37 | 23.37 | 53,600 |
| 02 abr 2024 | 23.21 | 23.32 | 23.05 | 23.31 | 23.31 | 117,200 |
| 01 abr 2024 | 23.48 | 23.59 | 23.35 | 23.48 | 23.48 | 79,100 |
| 28 mar 2024 | 23.57 | 23.57 | 23.39 | 23.47 | 23.47 | 87,600 |
| 27 mar 2024 | 23.68 | 23.68 | 23.34 | 23.51 | 23.51 | 47,300 |
| 26 mar 2024 | 23.66 | 23.70 | 23.45 | 23.45 | 23.45 | 69,500 |
| 25 mar 2024 | 23.69 | 23.69 | 23.52 | 23.61 | 23.61 | 97,300 |
| 22 mar 2024 | 23.60 | 23.74 | 23.53 | 23.70 | 23.70 | 55,000 |
| 21 mar 2024 | 23.85 | 23.85 | 23.66 | 23.67 | 23.67 | 97,900 |
| 20 mar 2024 | 23.41 | 23.62 | 23.31 | 23.60 | 23.60 | 81,400 |
| 19 mar 2024 | 23.15 | 23.38 | 22.97 | 23.38 | 23.38 | 85,000 |
| 18 mar 2024 | 23.32 | 23.44 | 23.25 | 23.32 | 23.32 | 59,800 |
| 15 mar 2024 | 23.19 | 23.22 | 23.04 | 23.07 | 23.07 | 59,400 |
| 14 mar 2024 | 23.48 | 23.51 | 23.23 | 23.37 | 23.37 | 42,800 |
| 13 mar 2024 | 23.46 | 23.49 | 23.33 | 23.41 | 23.41 | 88,100 |
| 12 mar 2024 | 23.21 | 23.55 | 23.08 | 23.54 | 23.54 | 125,900 |
| 11 mar 2024 | 23.22 | 23.22 | 23.00 | 23.06 | 23.06 | 55,800 |
| 08 mar 2024 | 23.72 | 23.92 | 23.24 | 23.32 | 23.32 | 86,000 |
| 07 mar 2024 | 23.49 | 23.73 | 23.41 | 23.70 | 23.70 | 96,100 |
| 06 mar 2024 | 23.45 | 23.45 | 23.22 | 23.30 | 23.30 | 125,100 |
| 05 mar 2024 | 23.38 | 23.38 | 23.01 | 23.17 | 23.17 | 140,800 |
| 04 mar 2024 | 23.66 | 23.72 | 23.57 | 23.59 | 23.59 | 98,000 |
| 01 mar 2024 | 23.40 | 23.67 | 23.39 | 23.67 | 23.67 | 66,700 |
| 29 feb 2024 | 23.18 | 23.36 | 23.06 | 23.34 | 23.34 | 441,800 |
| 28 feb 2024 | 23.13 | 23.20 | 23.05 | 23.14 | 23.14 | 164,200 |
| 27 feb 2024 | 23.21 | 23.26 | 23.10 | 23.24 | 23.24 | 121,700 |
| 26 feb 2024 | 23.26 | 23.29 | 23.16 | 23.19 | 23.19 | 139,600 |
| 23 feb 2024 | 23.39 | 23.42 | 23.10 | 23.21 | 23.21 | 134,500 |
| 22 feb 2024 | 22.98 | 23.34 | 22.98 | 23.32 | 23.32 | 188,400 |
| 21 feb 2024 | 22.38 | 22.43 | 22.22 | 22.43 | 22.43 | 157,700 |
| 20 feb 2024 | 22.79 | 22.79 | 22.36 | 22.57 | 22.57 | 109,300 |
| 16 feb 2024 | 23.06 | 23.09 | 22.88 | 22.92 | 22.92 | 91,500 |
| 15 feb 2024 | 23.15 | 23.15 | 22.85 | 23.05 | 23.05 | 223,800 |
| 14 feb 2024 | 22.85 | 23.05 | 22.77 | 23.05 | 23.05 | 331,900 |
| 13 feb 2024 | 22.41 | 22.77 | 22.32 | 22.62 | 22.62 | 267,700 |
| 12 feb 2024 | 23.08 | 23.18 | 22.90 | 22.96 | 22.96 | 130,300 |
| 09 feb 2024 | 22.86 | 23.12 | 22.86 | 23.08 | 23.08 | 154,600 |
| 08 feb 2024 | 22.74 | 22.85 | 22.73 | 22.78 | 22.78 | 751,400 |
| 07 feb 2024 | 22.50 | 22.75 | 22.47 | 22.72 | 22.72 | 110,500 |
| 06 feb 2024 | 22.53 | 22.53 | 22.22 | 22.38 | 22.38 | 78,000 |
| 05 feb 2024 | 22.48 | 22.49 | 22.25 | 22.47 | 22.47 | 331,400 |
| 02 feb 2024 | 22.04 | 22.44 | 22.00 | 22.38 | 22.38 | 69,600 |
| 01 feb 2024 | 21.70 | 21.89 | 21.66 | 21.88 | 21.88 | 66,100 |
| 31 ene 2024 | 21.95 | 21.95 | 21.51 | 21.53 | 21.53 | 53,500 |
| 30 ene 2024 | 22.11 | 22.11 | 21.90 | 21.97 | 21.97 | 76,800 |
| 29 ene 2024 | 21.87 | 22.11 | 21.86 | 22.11 | 22.11 | 73,200 |
| 26 ene 2024 | 21.83 | 21.92 | 21.75 | 21.81 | 21.81 | 101,100 |
| 25 ene 2024 | 21.84 | 21.96 | 21.70 | 21.80 | 21.80 | 44,400 |
| 24 ene 2024 | 21.87 | 22.03 | 21.80 | 21.83 | 21.83 | 80,800 |
| 23 ene 2024 | 21.60 | 21.65 | 21.50 | 21.64 | 21.64 | 44,900 |
| 22 ene 2024 | 21.65 | 21.75 | 21.52 | 21.59 | 21.59 | 74,000 |
| 19 ene 2024 | 21.32 | 21.58 | 21.22 | 21.57 | 21.57 | 103,300 |
| 18 ene 2024 | 21.09 | 21.18 | 20.97 | 21.18 | 21.18 | 37,700 |
| 17 ene 2024 | 21.03 | 21.03 | 20.70 | 20.91 | 20.91 | 33,600 |
| 16 ene 2024 | 20.92 | 21.08 | 20.89 | 21.01 | 21.01 | 41,400 |
| *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.