Mercados españoles abiertos en 8 hrs 31 min

Delaware Ivy Systematic Em Mkts Eq R6 (IMEGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,68+0,11 (+0,53%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202420,6820,6820,6820,6820,68-
27 jun 202420,5720,5720,5720,5720,57-
26 jun 202420,5920,5920,5920,5920,59-
25 jun 202420,5520,5520,5520,5520,55-
24 jun 202420,5120,5120,5120,5120,51-
21 jun 202420,6520,6520,6520,6520,65-
20 jun 202420,8220,8220,8220,8220,82-
18 jun 202420,4720,4720,4720,4720,47-
17 jun 202420,4320,4320,4320,4320,43-
14 jun 202420,3420,3420,3420,3420,34-
13 jun 202420,3420,3420,3420,3420,34-
12 jun 202420,2520,2520,2520,2520,25-
11 jun 202420,0220,0220,0220,0220,02-
10 jun 202420,1420,1420,1420,1420,14-
07 jun 202420,1520,1520,1520,1520,15-
06 jun 202420,2220,2220,2220,2220,22-
05 jun 202420,1020,1020,1020,1020,10-
04 jun 202419,7219,7219,7219,7219,72-
03 jun 202420,1120,1120,1120,1120,11-
31 may 202419,9919,9919,9919,9919,99-
30 may 202419,9919,9919,9919,9919,99-
29 may 202420,1320,1320,1320,1320,13-
28 may 202420,4620,4620,4620,4620,46-
24 may 202420,4020,4020,4020,4020,40-
23 may 202420,4020,4020,4020,4020,40-
22 may 202420,4920,4920,4920,4920,49-
21 may 202420,4220,4220,4220,4220,42-
20 may 202420,5620,5620,5620,5620,56-
17 may 202420,4920,4920,4920,4920,49-
16 may 202420,5220,5220,5220,5220,52-
15 may 202420,3820,3820,3820,3820,38-
14 may 202420,1620,1620,1620,1620,16-
13 may 202420,1120,1120,1120,1120,11-
10 may 202419,9919,9919,9919,9919,99-
09 may 202419,8619,8619,8619,8619,86-
08 may 202419,9219,9219,9219,9219,92-
07 may 202419,9319,9319,9319,9319,93-
06 may 202419,9919,9919,9919,9919,99-
03 may 202419,9619,9619,9619,9619,96-
02 may 202419,8019,8019,8019,8019,80-
01 may 202419,3619,3619,3619,3619,36-
30 abr 202419,3919,3919,3919,3919,39-
29 abr 202419,6319,6319,6319,6319,63-
26 abr 202419,5319,5319,5319,5319,53-
25 abr 202419,3219,3219,3219,3219,32-
24 abr 202419,4019,4019,4019,4019,40-
23 abr 202419,1819,1819,1819,1819,18-
22 abr 202419,0119,0119,0119,0119,01-
19 abr 202418,8118,8118,8118,8118,81-
18 abr 202419,0619,0619,0619,0619,06-
17 abr 202418,8818,8818,8818,8818,88-
16 abr 202418,9018,9018,9018,9018,90-
15 abr 202419,1819,1819,1819,1819,18-
12 abr 202419,7619,7619,7619,7619,76-
11 abr 202419,7619,7619,7619,7619,76-
10 abr 202419,6819,6819,6819,6819,68-
09 abr 202419,7019,7019,7019,7019,70-
08 abr 202419,6219,6219,6219,6219,62-
05 abr 202419,6019,6019,6019,6019,60-
04 abr 202419,5319,5319,5319,5319,53-
03 abr 202419,4619,4619,4619,4619,46-
02 abr 202419,5319,5319,5319,5319,53-
01 abr 202419,4819,4819,4819,4819,48-
28 mar 202419,4819,4819,4819,4819,48-
27 mar 202419,4619,4619,4619,4619,46-
26 mar 202419,4919,4919,4919,4919,49-
25 mar 202419,3919,3919,3919,3919,39-
22 mar 202419,4519,4519,4519,4519,45-
21 mar 202419,6519,6519,6519,6519,65-
20 mar 202419,5119,5119,5119,5119,51-
19 mar 202419,2919,2919,2919,2919,29-
18 mar 202419,3819,3819,3819,3819,38-
15 mar 202419,3419,3419,3419,3419,34-
14 mar 202419,6719,6719,6719,6719,67-
13 mar 202419,6519,6519,6519,6519,65-
12 mar 202419,7119,7119,7119,7119,71-
11 mar 202419,5019,5019,5019,5019,50-
08 mar 202419,5419,5419,5419,5419,54-
07 mar 202419,6119,6119,6119,6119,61-
06 mar 202419,4719,4719,4719,4719,47-
05 mar 202419,1719,1719,1719,1719,17-
04 mar 202419,3719,3719,3719,3719,37-
01 mar 202419,3119,3119,3119,3119,31-
29 feb 202419,1019,1019,1019,1019,10-
28 feb 202419,1119,1119,1119,1119,11-
27 feb 202419,2019,2019,2019,2019,20-
26 feb 202419,1319,1319,1319,1319,13-
23 feb 202419,2319,2319,2319,2319,23-
22 feb 202419,3219,3219,3219,3219,32-
21 feb 202419,0319,0319,0319,0319,03-
20 feb 202419,0219,0219,0219,0219,02-
16 feb 202418,9418,9418,9418,9418,94-
15 feb 202418,8718,8718,8718,8718,87-
14 feb 202418,8718,8718,8718,8718,87-
13 feb 202418,7218,7218,7218,7218,72-
12 feb 202418,8718,8718,8718,8718,87-
09 feb 202418,8318,8318,8318,8318,83-
08 feb 202418,8018,8018,8018,8018,80-
07 feb 202418,8818,8818,8818,8818,88-
06 feb 202418,8118,8118,8118,8118,81-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...