U.S. markets closed
F S&P 500
5,210.75 -3.00 (-0.06%) F Dow Jones
38,997.00 -30.00 (-0.08%) F Nasdaq
18,196.75 -2.75 (-0.02%) E-mini Russell 2000 Index Futur
2,070.80 -5.90 (-0.28%) Petróleo
78.11 -0.27 (-0.34%) Oro
2,321.10 -3.10 (-0.13%)
Wilshire Small Company Growth Instl (WSMGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 06 may 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 03 may 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 02 may 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 01 may 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 30 abr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 29 abr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 26 abr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 25 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 24 abr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 23 abr 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 22 abr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 19 abr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 18 abr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 17 abr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 16 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 15 abr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 12 abr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 11 abr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 10 abr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 09 abr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 08 abr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 05 abr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 04 abr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 03 abr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 02 abr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 01 abr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 28 mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 27 mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 26 mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 25 mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 22 mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 21 mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 20 mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 19 mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 18 mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 15 mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 14 mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 13 mar 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 12 mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 11 mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 08 mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 07 mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 06 mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 05 mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 04 mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 01 mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 29 feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 28 feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 27 feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 26 feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 23 feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 22 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 21 feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 20 feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 16 feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 15 feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 14 feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 13 feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 12 feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 09 feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 08 feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 07 feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 06 feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 05 feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 02 feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 01 feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 31 ene 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 30 ene 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 29 ene 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 26 ene 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 25 ene 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 24 ene 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 23 ene 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 22 ene 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 19 ene 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 18 ene 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 17 ene 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 16 ene 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 12 ene 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 11 ene 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 10 ene 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 09 ene 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 08 ene 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 05 ene 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 04 ene 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 03 ene 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 02 ene 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 29 dic 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 28 dic 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 27 dic 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 26 dic 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 22 dic 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 21 dic 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 20 dic 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 19 dic 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 18 dic 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 15 dic 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 14 dic 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 13 dic 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| *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.