U.S. markets closed

Zacks Small-Cap Core Institutional (ZSCIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
34.01+0.38 (+1.13%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202434.0134.0134.0134.0134.01-
25 abr 202433.6333.6333.6333.6333.63-
24 abr 202434.1134.1134.1134.1134.11-
23 abr 202434.2734.2734.2734.2734.27-
22 abr 202433.6733.6733.6733.6733.67-
19 abr 202433.3933.3933.3933.3933.39-
18 abr 202433.3233.3233.3233.3233.32-
17 abr 202433.4233.4233.4233.4233.42-
16 abr 202433.7833.7833.7833.7833.78-
15 abr 202433.8933.8933.8933.8933.89-
12 abr 202434.2934.2934.2934.2934.29-
11 abr 202434.8134.8134.8134.8134.81-
10 abr 202434.5034.5034.5034.5034.50-
09 abr 202435.2535.2535.2535.2535.25-
08 abr 202435.3235.3235.3235.3235.32-
05 abr 202435.1935.1935.1935.1935.19-
04 abr 202434.8734.8734.8734.8734.87-
03 abr 202435.1435.1435.1435.1435.14-
02 abr 202434.9534.9534.9534.9534.95-
01 abr 202435.5135.5135.5135.5135.51-
28 mar 202435.9835.9835.9835.9835.98-
27 mar 202435.6535.6535.6535.6535.65-
26 mar 202435.0735.0735.0735.0735.07-
25 mar 202435.0235.0235.0235.0235.02-
22 mar 202435.1435.1435.1435.1435.14-
21 mar 202435.5535.5535.5535.5535.55-
20 mar 202435.0635.0635.0635.0635.06-
19 mar 202434.5134.5134.5134.5134.51-
18 mar 202434.1934.1934.1934.1934.19-
15 mar 202434.4434.4434.4434.4434.44-
14 mar 202434.3534.3534.3534.3534.35-
13 mar 202434.8234.8234.8234.8234.82-
12 mar 202434.7934.7934.7934.7934.79-
11 mar 202434.7034.7034.7034.7034.70-
08 mar 202434.9934.9934.9934.9934.99-
07 mar 202435.1735.1735.1735.1735.17-
06 mar 202434.9534.9534.9534.9534.95-
05 mar 202434.7634.7634.7634.7634.76-
04 mar 202435.1435.1435.1435.1435.14-
01 mar 202435.1035.1035.1035.1035.10-
29 feb 202435.0135.0135.0135.0135.01-
28 feb 202434.6734.6734.6734.6734.67-
27 feb 202434.9834.9834.9834.9834.98-
26 feb 202434.8834.8834.8834.8834.88-
23 feb 202434.7434.7434.7434.7434.74-
22 feb 202434.7934.7934.7934.7934.79-
21 feb 202434.4534.4534.4534.4534.45-
20 feb 202434.7334.7334.7334.7334.73-
16 feb 202435.1435.1435.1435.1435.14-
15 feb 202435.8035.8035.8035.8035.80-
14 feb 202434.7834.7834.7834.7834.78-
13 feb 202433.8533.8533.8533.8533.85-
12 feb 202435.2535.2535.2535.2535.25-
09 feb 202434.8034.8034.8034.8034.80-
08 feb 202434.3734.3734.3734.3734.37-
07 feb 202433.9133.9133.9133.9133.91-
06 feb 202433.8533.8533.8533.8533.85-
05 feb 202433.6733.6733.6733.6733.67-
02 feb 202433.8933.8933.8933.8933.89-
01 feb 202434.0934.0934.0934.0934.09-
31 ene 202433.6433.6433.6433.6433.64-
30 ene 202434.4934.4934.4934.4934.49-
29 ene 202434.5834.5834.5834.5834.58-
26 ene 202434.0134.0134.0134.0134.01-
25 ene 202433.9533.9533.9533.9533.95-
24 ene 202433.7133.7133.7133.7133.71-
23 ene 202433.7833.7833.7833.7833.78-
22 ene 202433.9333.9333.9333.9333.93-
19 ene 202433.3133.3133.3133.3133.31-
18 ene 202432.9432.9432.9432.9432.94-
17 ene 202432.5732.5732.5732.5732.57-
16 ene 202432.7432.7432.7432.7432.74-
12 ene 202433.0733.0733.0733.0733.07-
11 ene 202433.0933.0933.0933.0933.09-
10 ene 202433.1733.1733.1733.1733.17-
09 ene 202433.0633.0633.0633.0633.06-
08 ene 202433.3633.3633.3633.3633.36-
05 ene 202433.0233.0233.0233.0233.02-
04 ene 202433.1933.1933.1933.1933.19-
03 ene 202433.2933.2933.2933.2933.29-
02 ene 202434.1334.1334.1334.1334.13-
29 dic 202334.6234.6234.6234.6234.62-
28 dic 202335.0435.0435.0435.0435.04-
27 dic 202335.1235.1235.1235.1235.12-
26 dic 202335.0235.0235.0235.0235.02-
22 dic 202334.6634.6634.6634.6634.66-
21 dic 202334.3834.3834.3834.3834.38-
20 dic 202333.9233.9233.9233.9233.92-
19 dic 202334.3034.3034.3034.3034.30-
18 dic 202333.7133.7133.7133.7133.71-
18 dic 20230 Dividendo
18 dic 20231.523 Ganancias de capital
15 dic 202335.1435.1435.1435.1433.62-
14 dic 202335.3335.3335.3335.3333.80-
13 dic 202334.6034.6034.6034.6033.10-
12 dic 202333.6733.6733.6733.6732.21-
11 dic 202333.5533.5533.5533.5532.10-
08 dic 202333.4133.4133.4133.4131.96-
07 dic 202333.1233.1233.1233.1231.68-
06 dic 202332.8932.8932.8932.8931.46-
*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...