Mercados españoles abiertos en 1 hr 1 min

Invesco Equally-Weighted S&P 500 Fund Class R6 (VADFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
61,88-0,72 (-1,15%)
Al cierre: 8:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept. 202061,8861,8861,8861,8861,88-
17 sept. 202062,6062,6062,6062,6062,60-
16 sept. 202062,9062,9062,9062,9062,90-
15 sept. 202062,5362,5362,5362,5362,53-
14 sept. 202062,4462,4462,4462,4462,44-
11 sept. 202061,4161,4161,4161,4161,41-
10 sept. 202061,1561,1561,1561,1561,15-
09 sept. 202062,0662,0662,0662,0662,06-
08 sept. 202061,2361,2361,2361,2361,23-
04 sept. 202062,5762,5762,5762,5762,57-
03 sept. 202062,7362,7362,7362,7362,73-
02 sept. 202064,2964,2964,2964,2964,29-
01 sept. 202063,1363,1363,1363,1363,13-
31 ago. 202062,8662,8662,8662,8662,86-
28 ago. 202063,3563,3563,3563,3563,35-
27 ago. 202062,8362,8362,8362,8362,83-
26 ago. 202062,5162,5162,5162,5162,51-
25 ago. 202062,5762,5762,5762,5762,57-
24 ago. 202062,5562,5562,5562,5562,55-
21 ago. 202061,5961,5961,5961,5961,59-
20 ago. 202061,6561,6561,6561,6561,65-
19 ago. 202061,9861,9861,9861,9861,98-
18 ago. 202062,2362,2362,2362,2362,23-
17 ago. 202062,5262,5262,5262,5262,52-
14 ago. 202062,5062,5062,5062,5062,50-
13 ago. 202062,3762,3762,3762,3762,37-
12 ago. 202062,6662,6662,6662,6662,66-
11 ago. 202062,2462,2462,2462,2462,24-
10 ago. 202062,3562,3562,3562,3562,35-
07 ago. 202061,6861,6861,6861,6861,68-
06 ago. 202061,1161,1161,1161,1161,11-
05 ago. 202061,1361,1361,1361,1361,13-
04 ago. 202060,6660,6660,6660,6660,66-
03 ago. 202060,3760,3760,3760,3760,37-
31 jul. 202060,1560,1560,1560,1560,15-
30 jul. 202060,2460,2460,2460,2460,24-
29 jul. 202060,7160,7160,7160,7160,71-
28 jul. 202059,6959,6959,6959,6959,69-
27 jul. 202060,1060,1060,1060,1060,10-
24 jul. 202059,8059,8059,8059,8059,80-
23 jul. 202060,2460,2460,2460,2460,24-
22 jul. 202060,3860,3860,3860,3860,38-
21 jul. 202059,9459,9459,9459,9459,94-
20 jul. 202059,3359,3359,3359,3359,33-
17 jul. 202059,6359,6359,6359,6359,63-
16 jul. 202059,4459,4459,4459,4459,44-
15 jul. 202059,5359,5359,5359,5359,53-
14 jul. 202058,2058,2058,2058,2058,20-
13 jul. 202057,2657,2657,2657,2657,26-
10 jul. 202057,4957,4957,4957,4957,49-
09 jul. 202056,5856,5856,5856,5856,58-
08 jul. 202057,4957,4957,4957,4957,49-
07 jul. 202057,3157,3157,3157,3157,31-
06 jul. 202058,2658,2658,2658,2658,26-
02 jul. 202057,6057,6057,6057,6057,60-
01 jul. 202057,2357,2357,2357,2357,23-
30 jun. 202057,3757,3757,3757,3757,37-
29 jun. 202056,5756,5756,5756,5756,57-
26 jun. 202055,4555,4555,4555,4555,45-
25 jun. 202056,6356,6356,6356,6356,63-
24 jun. 202056,0356,0356,0356,0356,03-
23 jun. 202057,9857,9857,9857,9857,98-
22 jun. 202057,9057,9057,9057,9057,90-
19 jun. 202057,8157,8157,8157,8157,81-
18 jun. 202058,4258,4258,4258,4258,42-
17 jun. 202058,4558,4558,4558,4558,45-
16 jun. 202059,1059,1059,1059,1059,10-
15 jun. 202057,9257,9257,9257,9257,92-
12 jun. 202057,3157,3157,3157,3157,31-
11 jun. 202056,1056,1056,1056,1056,10-
10 jun. 202060,3260,3260,3260,3260,32-
09 jun. 202061,8361,8361,8361,8361,83-
08 jun. 202063,4563,4563,4563,4563,45-
05 jun. 202061,9261,9261,9261,9261,92-
04 jun. 202059,7559,7559,7559,7559,75-
03 jun. 202059,4559,4559,4559,4559,45-
02 jun. 202057,8457,8457,8457,8457,84-
01 jun. 202057,1257,1257,1257,1257,12-
29 may. 202056,4756,4756,4756,4756,47-
28 may. 202056,5856,5856,5856,5856,58-
27 may. 202057,1657,1657,1657,1657,16-
26 may. 202055,7755,7755,7755,7755,77-
22 may. 202054,0454,0454,0454,0454,04-
21 may. 202053,9853,9853,9853,9853,98-
20 may. 202054,2454,2454,2454,2454,24-
19 may. 202053,2253,2253,2253,2253,22-
18 may. 202053,9953,9953,9953,9953,99-
15 may. 202051,2051,2051,2051,2051,20-
14 may. 202051,1151,1151,1151,1151,11-
13 may. 202050,3650,3650,3650,3650,36-
12 may. 202051,8651,8651,8651,8651,86-
11 may. 202053,2553,2553,2553,2553,25-
08 may. 202053,8653,8653,8653,8653,86-
07 may. 202052,4252,4252,4252,4252,42-
06 may. 202051,5351,5351,5351,5351,53-
05 may. 202051,3451,3451,3451,3451,34-
04 may. 202051,1251,1251,1251,1251,12-
01 may. 202051,0651,0651,0651,0651,06-
30 abr. 202052,9852,9852,9852,9852,98-
29 abr. 202054,3354,3354,3354,3354,33-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines