Mercados españoles cerrados

Voya Russell Mid Cap Growth Idx Port I (IRGJX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,90+0,25 (+0,62%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202440,6540,6540,6540,6540,65-
01 may 202440,3940,3940,3940,3940,39-
30 abr 202440,4140,4140,4140,4140,41-
29 abr 202441,1741,1741,1741,1741,17-
26 abr 202440,9840,9840,9840,9840,98-
25 abr 202440,7640,7640,7640,7640,76-
24 abr 202440,8240,8240,8240,8240,82-
23 abr 202440,8140,8140,8140,8140,81-
22 abr 202440,0940,0940,0940,0940,09-
19 abr 202439,7539,7539,7539,7539,75-
18 abr 202440,0340,0340,0340,0340,03-
17 abr 202440,2240,2240,2240,2240,22-
16 abr 202440,6040,6040,6040,6040,60-
15 abr 202440,6440,6440,6440,6440,64-
12 abr 202441,2941,2941,2941,2941,29-
11 abr 202442,0342,0342,0342,0342,03-
10 abr 202441,8841,8841,8841,8841,88-
09 abr 202442,4142,4142,4142,4142,41-
08 abr 202442,3042,3042,3042,3042,30-
05 abr 202442,1942,1942,1942,1942,19-
04 abr 202441,6641,6641,6641,6641,66-
03 abr 202442,2042,2042,2042,2042,20-
02 abr 202442,1142,1142,1142,1142,11-
01 abr 202442,6442,6442,6442,6442,64-
28 mar 202442,9242,9242,9242,9242,92-
27 mar 202442,8942,8942,8942,8942,89-
26 mar 202442,5242,5242,5242,5242,52-
25 mar 202442,4542,4542,4542,4542,45-
22 mar 202442,5542,5542,5542,5542,55-
21 mar 202442,8142,8142,8142,8142,81-
20 mar 202442,5542,5542,5542,5542,55-
19 mar 202442,1042,1042,1042,1042,10-
18 mar 202441,8441,8441,8441,8441,84-
15 mar 202441,7341,7341,7341,7341,73-
14 mar 202441,9641,9641,9641,9641,96-
13 mar 202442,3442,3442,3442,3442,34-
12 mar 202442,3442,3442,3442,3442,34-
11 mar 202442,0442,0442,0442,0442,04-
08 mar 202442,1942,1942,1942,1942,19-
07 mar 202442,5342,5342,5342,5342,53-
06 mar 202442,1042,1042,1042,1042,10-
05 mar 202441,6541,6541,6541,6541,65-
04 mar 202442,2242,2242,2242,2242,22-
01 mar 202442,1542,1542,1542,1542,15-
29 feb 202441,9241,9241,9241,9241,92-
28 feb 202441,6941,6941,6941,6941,69-
27 feb 202441,6341,6341,6341,6341,63-
26 feb 202441,5041,5041,5041,5041,50-
23 feb 202441,4641,4641,4641,4641,46-
22 feb 202441,3041,3041,3041,3041,30-
21 feb 202440,5540,5540,5540,5540,55-
20 feb 202440,7840,7840,7840,7840,78-
16 feb 202441,1641,1641,1641,1641,16-
15 feb 202441,3541,3541,3541,3541,35-
14 feb 202441,0441,0441,0441,0441,04-
13 feb 202440,3240,3240,3240,3240,32-
12 feb 202440,9940,9940,9940,9940,99-
09 feb 202441,0741,0741,0741,0741,07-
08 feb 202440,8640,8640,8640,8640,86-
07 feb 202440,4540,4540,4540,4540,45-
06 feb 202440,0340,0340,0340,0340,03-
05 feb 202439,6239,6239,6239,6239,62-
02 feb 202439,9139,9139,9139,9139,91-
01 feb 202439,5639,5639,5639,5639,56-
31 ene 202439,0139,0139,0139,0139,01-
30 ene 202439,7239,7239,7239,7239,72-
29 ene 202439,8539,8539,8539,8539,85-
26 ene 202439,3239,3239,3239,3239,32-
25 ene 202439,3739,3739,3739,3739,37-
24 ene 202439,1839,1839,1839,1839,18-
23 ene 202439,4539,4539,4539,4539,45-
22 ene 202439,5139,5139,5139,5139,51-
19 ene 202439,0539,0539,0539,0539,05-
18 ene 202438,7438,7438,7438,7438,74-
17 ene 202438,3138,3138,3138,3138,31-
16 ene 202438,5438,5438,5438,5438,54-
12 ene 202438,7438,7438,7438,7438,74-
11 ene 202438,8138,8138,8138,8138,81-
10 ene 202438,7838,7838,7838,7838,78-
09 ene 202438,6138,6138,6138,6138,61-
08 ene 202438,6138,6138,6138,6138,61-
05 ene 202437,8837,8837,8837,8837,88-
04 ene 202437,8937,8937,8937,8937,89-
03 ene 202437,8337,8337,8337,8337,83-
02 ene 202438,6438,6438,6438,6438,64-
29 dic 202339,2439,2439,2439,2439,24-
28 dic 202339,4939,4939,4939,4939,49-
27 dic 202339,4939,4939,4939,4939,49-
26 dic 202339,4239,4239,4239,4239,42-
22 dic 202339,1539,1539,1539,1539,15-
21 dic 202338,9638,9638,9638,9638,96-
20 dic 202338,3938,3938,3938,3938,39-
19 dic 202339,1039,1039,1039,1039,10-
18 dic 202338,8038,8038,8038,8038,80-
15 dic 202338,6738,6738,6738,6738,67-
14 dic 202338,8138,8138,8138,8138,81-
13 dic 202338,3538,3538,3538,3538,35-
12 dic 202337,6737,6737,6737,6737,67-
11 dic 202337,4237,4237,4237,4237,42-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...