U.S. markets close in 39 minutes

Zacks Small-Cap Core Inv (ZSCCX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
32.94-0.47 (-1.41%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 2024------
25 abr 202432.9432.9432.9432.9432.94-
24 abr 202433.4133.4133.4133.4133.41-
23 abr 202433.5733.5733.5733.5733.57-
22 abr 202432.9832.9832.9832.9832.98-
19 abr 202432.7132.7132.7132.7132.71-
18 abr 202432.6432.6432.6432.6432.64-
17 abr 202432.7332.7332.7332.7332.73-
16 abr 202433.0933.0933.0933.0933.09-
15 abr 202433.1933.1933.1933.1933.19-
12 abr 202433.5833.5833.5833.5833.58-
11 abr 202434.0934.0934.0934.0934.09-
10 abr 202433.7933.7933.7933.7933.79-
09 abr 202434.5334.5334.5334.5334.53-
08 abr 202434.6034.6034.6034.6034.60-
05 abr 202434.4734.4734.4734.4734.47-
04 abr 202434.1634.1634.1634.1634.16-
03 abr 202434.4234.4234.4234.4234.42-
02 abr 202434.2434.2434.2434.2434.24-
01 abr 202434.7934.7934.7934.7934.79-
28 mar 202435.2435.2435.2435.2435.24-
27 mar 202434.9234.9234.9234.9234.92-
26 mar 202434.3534.3534.3534.3534.35-
25 mar 202434.3134.3134.3134.3134.31-
22 mar 202434.4234.4234.4234.4234.42-
21 mar 202434.8334.8334.8334.8334.83-
20 mar 202434.3434.3434.3434.3434.34-
19 mar 202433.8133.8133.8133.8133.81-
18 mar 202433.5033.5033.5033.5033.50-
15 mar 202433.7433.7433.7433.7433.74-
14 mar 202433.6633.6633.6633.6633.66-
13 mar 202434.1234.1234.1234.1234.12-
12 mar 202434.0934.0934.0934.0934.09-
11 mar 202434.0034.0034.0034.0034.00-
08 mar 202434.2834.2834.2834.2834.28-
07 mar 202434.4634.4634.4634.4634.46-
06 mar 202434.2434.2434.2434.2434.24-
05 mar 202434.0534.0534.0534.0534.05-
04 mar 202434.4334.4334.4334.4334.43-
01 mar 202434.3934.3934.3934.3934.39-
29 feb 202434.3134.3134.3134.3134.31-
28 feb 202433.9733.9733.9733.9733.97-
27 feb 202434.2834.2834.2834.2834.28-
26 feb 202434.1734.1734.1734.1734.17-
23 feb 202434.0434.0434.0434.0434.04-
22 feb 202434.0934.0934.0934.0934.09-
21 feb 202433.7633.7633.7633.7633.76-
20 feb 202434.0334.0334.0334.0334.03-
16 feb 202434.4434.4434.4434.4434.44-
15 feb 202435.0835.0835.0835.0835.08-
14 feb 202434.0834.0834.0834.0834.08-
13 feb 202433.1733.1733.1733.1733.17-
12 feb 202434.5434.5434.5434.5434.54-
09 feb 202434.1034.1034.1034.1034.10-
08 feb 202433.6833.6833.6833.6833.68-
07 feb 202433.2333.2333.2333.2333.23-
06 feb 202433.1733.1733.1733.1733.17-
05 feb 202432.9932.9932.9932.9932.99-
02 feb 202433.2133.2133.2133.2133.21-
01 feb 202433.4133.4133.4133.4133.41-
31 ene 202432.9632.9632.9632.9632.96-
30 ene 202433.8033.8033.8033.8033.80-
29 ene 202433.8933.8933.8933.8933.89-
26 ene 202433.3333.3333.3333.3333.33-
25 ene 202433.2733.2733.2733.2733.27-
24 ene 202433.0433.0433.0433.0433.04-
23 ene 202433.1133.1133.1133.1133.11-
22 ene 202433.2633.2633.2633.2633.26-
19 ene 202432.6432.6432.6432.6432.64-
18 ene 202432.2832.2832.2832.2832.28-
17 ene 202431.9231.9231.9231.9231.92-
16 ene 202432.0932.0932.0932.0932.09-
12 ene 202432.4132.4132.4132.4132.41-
11 ene 202432.4332.4332.4332.4332.43-
10 ene 202432.5132.5132.5132.5132.51-
09 ene 202432.4032.4032.4032.4032.40-
08 ene 202432.7032.7032.7032.7032.70-
05 ene 202432.3632.3632.3632.3632.36-
04 ene 202432.5332.5332.5332.5332.53-
03 ene 202432.6332.6332.6332.6332.63-
02 ene 202433.4633.4633.4633.4633.46-
29 dic 202333.9333.9333.9333.9333.93-
28 dic 202334.3534.3534.3534.3534.35-
27 dic 202334.4234.4234.4234.4234.42-
26 dic 202334.3234.3234.3234.3234.32-
22 dic 202333.9833.9833.9833.9833.98-
21 dic 202333.7033.7033.7033.7033.70-
20 dic 202333.2533.2533.2533.2533.25-
19 dic 202333.6233.6233.6233.6233.62-
18 dic 202333.0533.0533.0533.0533.05-
18 dic 20230 Dividendo
18 dic 20231.523 Ganancias de capital
15 dic 202334.4734.4734.4734.4732.95-
14 dic 202334.6634.6634.6634.6633.13-
13 dic 202333.9433.9433.9433.9432.44-
12 dic 202333.0433.0433.0433.0431.58-
11 dic 202332.9232.9232.9232.9231.47-
08 dic 202332.7832.7832.7832.7831.33-
07 dic 202332.4932.4932.4932.4931.05-
06 dic 202332.2732.2732.2732.2730.84-
*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...