U.S. markets closed

Segall Bryant & Hamill Small Cap GrInstl (WISGX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.58+0.07 (+0.36%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 202419.5819.5819.5819.5819.58-
30 may 202419.5119.5119.5119.5119.51-
29 may 202419.3719.3719.3719.3719.37-
28 may 202419.5419.5419.5419.5419.54-
24 may 202419.4719.4719.4719.4719.47-
23 may 202419.2219.2219.2219.2219.22-
22 may 202419.3919.3919.3919.3919.39-
21 may 202419.5119.5119.5119.5119.51-
20 may 202419.5619.5619.5619.5619.56-
17 may 202419.4319.4319.4319.4319.43-
16 may 202419.4619.4619.4619.4619.46-
15 may 202419.5919.5919.5919.5919.59-
14 may 202419.3519.3519.3519.3519.35-
13 may 202419.1719.1719.1719.1719.17-
10 may 202419.2519.2519.2519.2519.25-
09 may 202419.2619.2619.2619.2619.26-
08 may 202419.0719.0719.0719.0719.07-
07 may 202419.1919.1919.1919.1919.19-
06 may 202419.1219.1219.1219.1219.12-
03 may 202418.8318.8318.8318.8318.83-
02 may 202418.8018.8018.8018.8018.80-
01 may 202418.5918.5918.5918.5918.59-
30 abr 202418.5418.5418.5418.5418.54-
29 abr 202418.8918.8918.8918.8918.89-
26 abr 202418.7918.7918.7918.7918.79-
25 abr 202418.7618.7618.7618.7618.76-
24 abr 202418.7918.7918.7918.7918.79-
23 abr 202418.8218.8218.8218.8218.82-
22 abr 202418.4418.4418.4418.4418.44-
19 abr 202418.2418.2418.2418.2418.24-
18 abr 202418.2918.2918.2918.2918.29-
17 abr 202418.4018.4018.4018.4018.40-
16 abr 202418.6318.6318.6318.6318.63-
15 abr 202418.6718.6718.6718.6718.67-
12 abr 202418.9318.9318.9318.9318.93-
11 abr 202419.3219.3219.3219.3219.32-
10 abr 202419.1819.1819.1819.1819.18-
09 abr 202419.5719.5719.5719.5719.57-
08 abr 202419.5319.5319.5319.5319.53-
05 abr 202419.4119.4119.4119.4119.41-
04 abr 202419.1519.1519.1519.1519.15-
03 abr 202419.3619.3619.3619.3619.36-
02 abr 202419.2819.2819.2819.2819.28-
01 abr 202419.5919.5919.5919.5919.59-
28 mar 202419.6819.6819.6819.6819.68-
27 mar 202419.6519.6519.6519.6519.65-
26 mar 202419.3819.3819.3819.3819.38-
25 mar 202419.4019.4019.4019.4019.40-
22 mar 202419.4819.4819.4819.4819.48-
21 mar 202419.6219.6219.6219.6219.62-
20 mar 202419.4419.4419.4419.4419.44-
19 mar 202419.2119.2119.2119.2119.21-
18 mar 202419.0419.0419.0419.0419.04-
15 mar 202419.1219.1219.1219.1219.12-
14 mar 202419.0919.0919.0919.0919.09-
13 mar 202419.3719.3719.3719.3719.37-
12 mar 202419.3919.3919.3919.3919.39-
11 mar 202419.3419.3419.3419.3419.34-
08 mar 202419.4919.4919.4919.4919.49-
07 mar 202419.6219.6219.6219.6219.62-
06 mar 202419.4119.4119.4119.4119.41-
05 mar 202419.2119.2119.2119.2119.21-
04 mar 202419.6219.6219.6219.6219.62-
01 mar 202419.6419.6419.6419.6419.64-
29 feb 202419.4619.4619.4619.4619.46-
28 feb 202419.4319.4319.4319.4319.43-
27 feb 202419.5219.5219.5219.5219.52-
26 feb 202419.3719.3719.3719.3719.37-
23 feb 202419.3319.3319.3319.3319.33-
22 feb 202419.2419.2419.2419.2419.24-
21 feb 202419.0619.0619.0619.0619.06-
20 feb 202419.1819.1819.1819.1819.18-
16 feb 202419.4019.4019.4019.4019.40-
15 feb 202419.4319.4319.4319.4319.43-
14 feb 202419.0319.0319.0319.0319.03-
13 feb 202418.5918.5918.5918.5918.59-
12 feb 202419.1219.1219.1219.1219.12-
09 feb 202419.0219.0219.0219.0219.02-
08 feb 202418.7218.7218.7218.7218.72-
07 feb 202418.4518.4518.4518.4518.45-
06 feb 202418.3218.3218.3218.3218.32-
05 feb 202418.3018.3018.3018.3018.30-
02 feb 202418.5618.5618.5618.5618.56-
01 feb 202418.4818.4818.4818.4818.48-
31 ene 202418.1918.1918.1918.1918.19-
30 ene 202418.5918.5918.5918.5918.59-
29 ene 202418.7418.7418.7418.7418.74-
26 ene 202418.3818.3818.3818.3818.38-
25 ene 202418.4218.4218.4218.4218.42-
24 ene 202418.3818.3818.3818.3818.38-
23 ene 202418.5818.5818.5818.5818.58-
22 ene 202418.6818.6818.6818.6818.68-
19 ene 202418.3718.3718.3718.3718.37-
18 ene 202418.2118.2118.2118.2118.21-
17 ene 202418.0318.0318.0318.0318.03-
16 ene 202418.1318.1318.1318.1318.13-
12 ene 202418.2318.2318.2318.2318.23-
11 ene 202418.1918.1918.1918.1918.19-
10 ene 202418.2118.2118.2118.2118.21-
09 ene 202418.1718.1718.1718.1718.17-
*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...