Mercado abrirá em 9 h 24 min

Russell Inv Multifactor US Equity C (RTDCX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
18,69+0,03 (+0,16%)
No fechamento: 08:00PM EDT
Período:
01 de jul. de 2023 - 01 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de jul. de 202418,6918,6918,6918,6918,69-
28 de jun. de 202418,6618,6618,6618,6618,66-
27 de jun. de 202418,7218,7218,7218,7218,72-
26 de jun. de 202418,6918,6918,6918,6918,69-
25 de jun. de 202418,6818,6818,6818,6818,68-
24 de jun. de 202418,6318,6318,6318,6318,63-
21 de jun. de 202418,6618,6618,6618,6618,66-
20 de jun. de 202418,6918,6918,6918,6918,69-
18 de jun. de 202418,7418,7418,7418,7418,74-
17 de jun. de 202418,7018,7018,7018,7018,70-
14 de jun. de 202418,5418,5418,5418,5418,54-
13 de jun. de 202418,5818,5818,5818,5818,58-
12 de jun. de 202418,5718,5718,5718,5718,57-
11 de jun. de 202418,4018,4018,4018,4018,40-
10 de jun. de 202418,3518,3518,3518,3518,35-
07 de jun. de 202418,3018,3018,3018,3018,30-
06 de jun. de 202418,3318,3318,3318,3318,33-
05 de jun. de 202418,3418,3418,3418,3418,34-
04 de jun. de 202418,1318,1318,1318,1318,13-
03 de jun. de 202418,1518,1518,1518,1518,15-
31 de mai. de 202418,1618,1618,1618,1618,16-
30 de mai. de 202418,0218,0218,0218,0218,02-
29 de mai. de 202418,1018,1018,1018,1018,10-
28 de mai. de 202418,2418,2418,2418,2418,24-
24 de mai. de 202418,2618,2618,2618,2618,26-
23 de mai. de 202418,1318,1318,1318,1318,13-
22 de mai. de 202418,2718,2718,2718,2718,27-
21 de mai. de 202418,3318,3318,3318,3318,33-
20 de mai. de 202418,3118,3118,3118,3118,31-
17 de mai. de 202418,2918,2918,2918,2918,29-
16 de mai. de 202418,2618,2618,2618,2618,26-
15 de mai. de 202418,3218,3218,3218,3218,32-
14 de mai. de 202418,1218,1218,1218,1218,12-
13 de mai. de 202418,0318,0318,0318,0318,03-
10 de mai. de 202418,0418,0418,0418,0418,04-
09 de mai. de 202418,0218,0218,0218,0218,02-
08 de mai. de 202417,9217,9217,9217,9217,92-
07 de mai. de 202417,9217,9217,9217,9217,92-
06 de mai. de 202417,9117,9117,9117,9117,91-
03 de mai. de 202417,7117,7117,7117,7117,71-
02 de mai. de 202417,5117,5117,5117,5117,51-
01 de mai. de 202417,3417,3417,3417,3417,34-
30 de abr. de 202417,3917,3917,3917,3917,39-
29 de abr. de 202417,6817,6817,6817,6817,68-
26 de abr. de 202417,6317,6317,6317,6317,63-
25 de abr. de 202417,4717,4717,4717,4717,47-
24 de abr. de 202417,5517,5517,5517,5517,55-
23 de abr. de 202417,5617,5617,5617,5617,56-
22 de abr. de 202417,3517,3517,3517,3517,35-
19 de abr. de 202417,2017,2017,2017,2017,20-
18 de abr. de 202417,3317,3317,3317,3317,33-
17 de abr. de 202417,3717,3717,3717,3717,37-
16 de abr. de 202417,4717,4717,4717,4717,47-
15 de abr. de 202417,5217,5217,5217,5217,52-
12 de abr. de 202417,7517,7517,7517,7517,75-
11 de abr. de 202418,0118,0118,0118,0118,01-
10 de abr. de 202417,9017,9017,9017,9017,90-
09 de abr. de 202418,0718,0718,0718,0718,07-
08 de abr. de 202418,0618,0618,0618,0618,06-
05 de abr. de 202418,0618,0618,0618,0618,06-
04 de abr. de 202417,8717,8717,8717,8717,87-
03 de abr. de 202418,0918,0918,0918,0918,09-
02 de abr. de 202418,0518,0518,0518,0518,05-
01 de abr. de 202418,2018,2018,2018,2018,20-
28 de mar. de 202418,2418,2418,2418,2418,24-
27 de mar. de 202418,2218,2218,2218,2218,22-
26 de mar. de 202418,0718,0718,0718,0718,07-
25 de mar. de 202418,1118,1118,1118,1118,11-
22 de mar. de 202418,1618,1618,1618,1618,16-
21 de mar. de 202418,1918,1918,1918,1918,19-
20 de mar. de 202418,1218,1218,1218,1218,12-
19 de mar. de 202417,9517,9517,9517,9517,95-
18 de mar. de 202417,8317,8317,8317,8317,83-
15 de mar. de 202417,7317,7317,7317,7317,73-
14 de mar. de 202417,8417,8417,8417,8417,84-
13 de mar. de 202417,8917,8917,8917,8917,89-
12 de mar. de 202417,9017,9017,9017,9017,90-
11 de mar. de 202417,7417,7417,7417,7417,74-
08 de mar. de 202417,7417,7417,7417,7417,74-
07 de mar. de 202417,8517,8517,8517,8517,85-
06 de mar. de 202417,6717,6717,6717,6717,67-
05 de mar. de 202417,5717,5717,5717,5717,57-
04 de mar. de 202417,7617,7617,7617,7617,76-
01 de mar. de 202417,7817,7817,7817,7817,78-
29 de fev. de 202417,6517,6517,6517,6517,65-
28 de fev. de 202417,5517,5517,5517,5517,55-
27 de fev. de 202417,5817,5817,5817,5817,58-
26 de fev. de 202417,5517,5517,5517,5517,55-
23 de fev. de 202417,5917,5917,5917,5917,59-
22 de fev. de 202417,5817,5817,5817,5817,58-
21 de fev. de 202417,2217,2217,2217,2217,22-
20 de fev. de 202417,2117,2117,2117,2117,21-
16 de fev. de 202417,3217,3217,3217,3217,32-
15 de fev. de 202417,4117,4117,4117,4117,41-
14 de fev. de 202417,3017,3017,3017,3017,30-
13 de fev. de 202417,1217,1217,1217,1217,12-
12 de fev. de 202417,3717,3717,3717,3717,37-
09 de fev. de 202417,3817,3817,3817,3817,38-
08 de fev. de 202417,2717,2717,2717,2717,27-
07 de fev. de 202417,2317,2317,2317,2317,23-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...