U.S. markets open in 8 hours 57 minutes
F S&P 500
5,333.00 +1.25 (+0.02%) F Dow Jones
39,951.00 +7.00 (+0.02%) F Nasdaq
18,753.00 -10.00 (-0.05%) E-mini Russell 2000 Index Futur
2,111.80 +1.90 (+0.09%) Petróleo
79.32 -0.48 (-0.60%) Oro
2,417.60 -20.90 (-0.86%)
Delaware Ivy Science and Technology A (WSTAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 17 may 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 16 may 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 15 may 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 14 may 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| 13 may 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 10 may 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 09 may 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 08 may 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| 07 may 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 06 may 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 03 may 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 02 may 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 01 may 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 30 abr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 29 abr 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 26 abr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 25 abr 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 24 abr 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
| 23 abr 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
| 22 abr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 19 abr 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 18 abr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 17 abr 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| 16 abr 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| 15 abr 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 12 abr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 11 abr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 10 abr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 09 abr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 08 abr 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 05 abr 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 04 abr 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| 03 abr 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 02 abr 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 01 abr 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 28 mar 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 27 mar 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 26 mar 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 25 mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 22 mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 21 mar 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 20 mar 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 19 mar 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| 18 mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 15 mar 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| 14 mar 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| 13 mar 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 12 mar 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 11 mar 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 08 mar 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| 07 mar 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 06 mar 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 05 mar 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 04 mar 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 01 mar 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 29 feb 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 28 feb 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 27 feb 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| 26 feb 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| 23 feb 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 22 feb 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| 21 feb 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| 20 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 16 feb 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 15 feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| 14 feb 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| 13 feb 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 12 feb 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
| 09 feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 08 feb 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| 07 feb 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 06 feb 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 05 feb 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| 02 feb 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
| 01 feb 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 31 ene 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 30 ene 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 29 ene 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 26 ene 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 25 ene 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| 24 ene 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 23 ene 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 22 ene 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 19 ene 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 18 ene 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 17 ene 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 16 ene 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 12 ene 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 11 ene 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 10 ene 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 09 ene 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 08 ene 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 05 ene 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 04 ene 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 03 ene 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 02 ene 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 29 dic 2023 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 28 dic 2023 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 27 dic 2023 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| *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.