Mercados españoles cerrados en 5 hrs 58 min

Voya Global High Dividend Low Vol W (IGVWX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,25+0,03 (+0,07%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202443,2543,2543,2543,2543,25-
02 jul 202443,2243,2243,2243,2243,22-
01 jul 202443,1343,1343,1343,1343,13-
28 jun 202443,5943,5943,5943,5943,59-
27 jun 202443,4843,4843,4843,4843,48-
26 jun 202443,4943,4943,4943,4943,49-
25 jun 202443,7343,7343,7343,7343,73-
24 jun 202443,9143,9143,9143,9143,91-
21 jun 202443,5443,5443,5443,5443,54-
20 jun 202443,5943,5943,5943,5943,59-
18 jun 202443,4643,4643,4643,4643,46-
17 jun 202443,2943,2943,2943,2943,29-
14 jun 202443,0543,0543,0543,0543,05-
13 jun 202443,3943,3943,3943,3943,39-
12 jun 202443,6443,6443,6443,6443,64-
11 jun 202443,5343,5343,5343,5343,53-
10 jun 202443,8043,8043,8043,8043,80-
07 jun 202443,7943,7943,7943,7943,79-
06 jun 202443,9943,9943,9943,9943,99-
05 jun 202443,9743,9743,9743,9743,97-
04 jun 202443,9343,9343,9343,9343,93-
03 jun 202443,9843,9843,9843,9843,98-
31 may 202444,0444,0444,0444,0444,04-
30 may 202443,3743,3743,3743,3743,37-
29 may 202443,0643,0643,0643,0643,06-
28 may 202443,5743,5743,5743,5743,57-
24 may 202443,8443,8443,8443,8443,84-
23 may 202443,7243,7243,7243,7243,72-
22 may 202444,1444,1444,1444,1444,14-
21 may 202444,3544,3544,3544,3544,35-
20 may 202444,3544,3544,3544,3544,35-
17 may 202444,4844,4844,4844,4844,48-
16 may 202444,3644,3644,3644,3644,36-
15 may 202444,3944,3944,3944,3944,39-
14 may 202444,1544,1544,1544,1544,15-
13 may 202444,0344,0344,0344,0344,03-
10 may 202444,0744,0744,0744,0744,07-
09 may 202443,9543,9543,9543,9543,95-
08 may 202443,6443,6443,6443,6443,64-
07 may 202443,6843,6843,6843,6843,68-
06 may 202443,5443,5443,5443,5443,54-
03 may 202443,2643,2643,2643,2643,26-
02 may 202443,0543,0543,0543,0543,05-
01 may 202442,7342,7342,7342,7342,73-
30 abr 202442,8042,8042,8042,8042,80-
29 abr 202443,2943,2943,2943,2943,29-
26 abr 202443,0743,0743,0743,0743,07-
25 abr 202443,1643,1643,1643,1643,16-
24 abr 202443,3543,3543,3543,3543,35-
23 abr 202443,3343,3343,3343,3343,33-
22 abr 202443,0343,0343,0343,0343,03-
19 abr 202442,6742,6742,6742,6742,67-
18 abr 202442,3542,3542,3542,3542,35-
17 abr 202442,2242,2242,2242,2242,22-
16 abr 202442,2242,2242,2242,2242,22-
15 abr 202442,4542,4542,4542,4542,45-
12 abr 202442,6242,6242,6242,6242,62-
11 abr 202443,0843,0843,0843,0843,08-
10 abr 202443,2943,2943,2943,2943,29-
09 abr 202443,8643,8643,8643,8643,86-
08 abr 202443,9243,9243,9243,9243,92-
05 abr 202443,8443,8443,8443,8443,84-
04 abr 202443,6643,6643,6643,6643,66-
03 abr 202444,0544,0544,0544,0544,05-
02 abr 202444,0244,0244,0244,0244,02-
01 abr 202444,2244,2244,2244,2244,22-
01 abr 20240.222 Dividendo
28 mar 202444,7044,7044,7044,7044,48-
27 mar 202444,6044,6044,6044,6044,38-
26 mar 202444,0644,0644,0644,0643,84-
25 mar 202444,0644,0644,0644,0643,84-
22 mar 202444,0844,0844,0844,0843,86-
21 mar 202444,2844,2844,2844,2844,06-
20 mar 202444,1644,1644,1644,1643,94-
19 mar 202443,8843,8843,8843,8843,66-
18 mar 202443,6843,6843,6843,6843,46-
15 mar 202443,6543,6543,6543,6543,43-
14 mar 202443,6143,6143,6143,6143,39-
13 mar 202443,8243,8243,8243,8243,60-
12 mar 202443,8243,8243,8243,8243,60-
11 mar 202443,6643,6643,6643,6643,44-
08 mar 202443,5443,5443,5443,5443,32-
07 mar 202443,5343,5343,5343,5343,31-
06 mar 202443,2743,2743,2743,2743,06-
05 mar 202442,9842,9842,9842,9842,77-
04 mar 202443,0343,0343,0343,0342,82-
01 mar 202442,9842,9842,9842,9842,77-
29 feb 202442,8042,8042,8042,8042,59-
28 feb 202442,7042,7042,7042,7042,49-
27 feb 202442,7942,7942,7942,7942,58-
26 feb 202442,7742,7742,7742,7742,56-
23 feb 202442,9442,9442,9442,9442,73-
22 feb 202442,7942,7942,7942,7942,58-
21 feb 202442,5042,5042,5042,5042,29-
20 feb 202442,3242,3242,3242,3242,11-
16 feb 202442,2342,2342,2342,2342,02-
15 feb 202442,2842,2842,2842,2842,07-
14 feb 202441,8541,8541,8541,8541,64-
13 feb 202441,6041,6041,6041,6041,39-
12 feb 202442,0342,0342,0342,0341,82-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...