Mercado fechará em 6 h 31 min

Nationwide S&P 500 Index Fund (GRMIX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
26,18+0,10 (+0,38%)
No fechamento: 08:06AM EDT
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 202426,1826,1826,1826,1826,18-
24 de jun. de 202426,0826,0826,0826,0826,08-
21 de jun. de 202426,1526,1526,1526,1526,15-
20 de jun. de 202426,1926,1926,1926,1926,19-
18 de jun. de 202426,2626,2626,2626,2626,26-
17 de jun. de 202426,1926,1926,1926,1926,19-
14 de jun. de 202425,9925,9925,9925,9925,99-
13 de jun. de 202426,0026,0026,0026,0026,00-
12 de jun. de 202425,9325,9325,9325,9325,93-
11 de jun. de 202425,7225,7225,7225,7225,72-
10 de jun. de 202425,6525,6525,6525,6525,65-
10 de jun. de 20240.074 Dividendo
07 de jun. de 202425,6525,6525,6525,6525,58-
06 de jun. de 202425,6825,6825,6825,6825,61-
05 de jun. de 202425,6825,6825,6825,6825,61-
04 de jun. de 202425,3825,3825,3825,3825,31-
03 de jun. de 202425,3425,3425,3425,3425,27-
31 de mai. de 202425,3125,3125,3125,3125,24-
30 de mai. de 202425,1125,1125,1125,1125,04-
29 de mai. de 202425,2525,2525,2525,2525,18-
28 de mai. de 202425,4425,4425,4425,4425,37-
24 de mai. de 202425,4425,4425,4425,4425,37-
23 de mai. de 202425,2625,2625,2625,2625,19-
22 de mai. de 202425,4525,4525,4525,4525,38-
21 de mai. de 202425,5225,5225,5225,5225,45-
20 de mai. de 202425,4525,4525,4525,4525,38-
17 de mai. de 202425,4325,4325,4325,4325,36-
16 de mai. de 202425,4025,4025,4025,4025,33-
15 de mai. de 202425,4425,4425,4425,4425,37-
14 de mai. de 202425,1425,1425,1425,1425,07-
13 de mai. de 202425,0225,0225,0225,0224,95-
10 de mai. de 202425,0325,0325,0325,0324,96-
09 de mai. de 202424,9824,9824,9824,9824,91-
08 de mai. de 202424,8524,8524,8524,8524,78-
07 de mai. de 202424,8524,8524,8524,8524,78-
06 de mai. de 202424,8124,8124,8124,8124,74-
03 de mai. de 202424,5624,5624,5624,5624,49-
02 de mai. de 202424,2624,2624,2624,2624,19-
01 de mai. de 202424,0424,0424,0424,0423,97-
30 de abr. de 202424,1224,1224,1224,1224,05-
29 de abr. de 202424,5024,5024,5024,5024,43-
26 de abr. de 202424,4224,4224,4224,4224,35-
25 de abr. de 202424,1824,1824,1824,1824,11-
24 de abr. de 202424,2924,2924,2924,2924,22-
23 de abr. de 202424,2824,2824,2824,2824,21-
22 de abr. de 202424,0024,0024,0024,0023,93-
19 de abr. de 202423,7923,7923,7923,7923,72-
18 de abr. de 202424,0024,0024,0024,0023,93-
17 de abr. de 202424,0524,0524,0524,0523,98-
16 de abr. de 202424,1924,1924,1924,1924,12-
15 de abr. de 202424,2424,2424,2424,2424,17-
12 de abr. de 202424,5324,5324,5324,5324,46-
11 de abr. de 202424,8924,8924,8924,8924,82-
10 de abr. de 202424,7124,7124,7124,7124,64-
09 de abr. de 202424,9524,9524,9524,9524,88-
08 de abr. de 202424,9124,9124,9124,9124,84-
05 de abr. de 202424,9124,9124,9124,9124,84-
04 de abr. de 202424,6424,6424,6424,6424,57-
03 de abr. de 202424,9524,9524,9524,9524,88-
02 de abr. de 202424,9224,9224,9224,9224,85-
01 de abr. de 202425,1025,1025,1025,1025,03-
28 de mar. de 202425,1525,1525,1525,1525,08-
27 de mar. de 202425,1225,1225,1225,1225,05-
26 de mar. de 202424,9024,9024,9024,9024,83-
25 de mar. de 202424,9724,9724,9724,9724,90-
22 de mar. de 202425,0525,0525,0525,0524,98-
21 de mar. de 202425,0825,0825,0825,0825,01-
20 de mar. de 202425,0025,0025,0025,0024,93-
19 de mar. de 202424,7824,7824,7824,7824,71-
18 de mar. de 202424,6424,6424,6424,6424,57-
15 de mar. de 202424,4924,4924,4924,4924,42-
14 de mar. de 202424,6424,6424,6424,6424,57-
13 de mar. de 202424,7124,7124,7124,7124,64-
12 de mar. de 202424,7624,7624,7624,7624,69-
11 de mar. de 202424,4824,4824,4824,4824,41-
11 de mar. de 20240.044 Dividendo
08 de mar. de 202424,5524,5524,5524,5524,44-
07 de mar. de 202424,7124,7124,7124,7124,59-
06 de mar. de 202424,4624,4624,4624,4624,35-
05 de mar. de 202424,3324,3324,3324,3324,22-
04 de mar. de 202424,5824,5824,5824,5824,47-
01 de mar. de 202424,6124,6124,6124,6124,50-
29 de fev. de 202424,4124,4124,4124,4124,30-
28 de fev. de 202424,2824,2824,2824,2824,17-
27 de fev. de 202424,3224,3224,3224,3224,21-
26 de fev. de 202424,2824,2824,2824,2824,17-
23 de fev. de 202424,3724,3724,3724,3724,26-
22 de fev. de 202424,3624,3624,3624,3624,25-
21 de fev. de 202423,8623,8623,8623,8623,75-
20 de fev. de 202423,8223,8223,8223,8223,71-
16 de fev. de 202423,9723,9723,9723,9723,86-
15 de fev. de 202424,0824,0824,0824,0823,97-
14 de fev. de 202423,9423,9423,9423,9423,83-
13 de fev. de 202423,7023,7023,7023,7023,59-
12 de fev. de 202424,0324,0324,0324,0323,92-
09 de fev. de 202424,0524,0524,0524,0523,94-
08 de fev. de 202423,9123,9123,9123,9123,80-
07 de fev. de 202423,9023,9023,9023,9023,79-
06 de fev. de 202423,7023,7023,7023,7023,59-
05 de fev. de 202423,6523,6523,6523,6523,54-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...