U.S. markets closed
F S&P 500
5,312.50 -12.25 (-0.23%) F Dow Jones
38,845.00 -99.00 (-0.25%) F Nasdaq
18,906.75 -33.75 (-0.18%) E-mini Russell 2000 Index Futur
2,066.00 -7.20 (-0.35%) Petróleo
80.07 +0.24 (+0.30%) Oro
2,357.60 +1.10 (+0.05%)
Vanguard Mega Cap Index Fund (MGC)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 190.64 | 190.64 | 189.52 | 190.61 | 190.61 | 54,300 |
| 24 may 2024 | 189.59 | 190.38 | 189.30 | 190.20 | 190.20 | 112,500 |
| 23 may 2024 | 191.55 | 191.55 | 188.53 | 188.99 | 188.99 | 72,000 |
| 22 may 2024 | 190.39 | 190.69 | 189.33 | 190.07 | 190.07 | 67,400 |
| 21 may 2024 | 189.81 | 190.70 | 189.78 | 190.67 | 190.67 | 60,100 |
| 20 may 2024 | 189.91 | 190.62 | 189.80 | 190.03 | 190.03 | 48,200 |
| 17 may 2024 | 189.69 | 189.82 | 189.10 | 189.80 | 189.80 | 74,900 |
| 16 may 2024 | 190.10 | 190.54 | 189.55 | 189.63 | 189.63 | 61,300 |
| 15 may 2024 | 188.30 | 189.91 | 188.04 | 189.85 | 189.85 | 75,100 |
| 14 may 2024 | 186.46 | 187.62 | 186.41 | 187.41 | 187.41 | 49,200 |
| 13 may 2024 | 187.17 | 187.17 | 186.29 | 186.60 | 186.60 | 191,600 |
| 10 may 2024 | 186.86 | 187.16 | 186.04 | 186.46 | 186.46 | 58,100 |
| 09 may 2024 | 185.30 | 186.28 | 185.11 | 186.26 | 186.26 | 90,400 |
| 08 may 2024 | 184.49 | 185.50 | 184.49 | 185.28 | 185.28 | 85,600 |
| 07 may 2024 | 185.36 | 185.80 | 185.05 | 185.36 | 185.36 | 62,100 |
| 06 may 2024 | 184.01 | 185.11 | 183.80 | 185.11 | 185.11 | 62,900 |
| 03 may 2024 | 183.20 | 183.56 | 182.17 | 183.23 | 183.23 | 145,900 |
| 02 may 2024 | 180.39 | 181.01 | 178.94 | 180.71 | 180.71 | 54,600 |
| 01 may 2024 | 179.55 | 181.77 | 178.86 | 178.88 | 178.88 | 145,000 |
| 30 abr 2024 | 182.11 | 182.44 | 179.63 | 179.67 | 179.67 | 59,200 |
| 29 abr 2024 | 182.64 | 182.88 | 181.62 | 182.43 | 182.43 | 51,600 |
| 26 abr 2024 | 181.53 | 182.54 | 181.15 | 182.11 | 182.11 | 107,100 |
| 25 abr 2024 | 178.12 | 180.23 | 177.93 | 179.94 | 179.94 | 64,500 |
| 24 abr 2024 | 181.51 | 181.62 | 180.12 | 180.87 | 180.87 | 62,200 |
| 23 abr 2024 | 179.61 | 181.14 | 179.48 | 181.07 | 181.07 | 54,900 |
| 22 abr 2024 | 178.00 | 179.72 | 177.22 | 178.79 | 178.79 | 58,700 |
| 19 abr 2024 | 178.88 | 179.19 | 176.66 | 177.06 | 177.06 | 96,500 |
| 18 abr 2024 | 179.95 | 180.68 | 178.82 | 179.08 | 179.08 | 134,000 |
| 17 abr 2024 | 181.53 | 181.66 | 179.00 | 179.41 | 179.41 | 106,300 |
| 16 abr 2024 | 181.16 | 181.47 | 180.36 | 180.67 | 180.67 | 74,500 |
| 15 abr 2024 | 184.69 | 184.72 | 180.74 | 180.93 | 180.93 | 57,600 |
| 12 abr 2024 | 184.56 | 184.80 | 182.66 | 183.19 | 183.19 | 93,700 |
| 11 abr 2024 | 184.70 | 186.23 | 183.57 | 185.78 | 185.78 | 46,700 |
| 10 abr 2024 | 183.72 | 184.56 | 183.39 | 184.07 | 184.07 | 51,800 |
| 09 abr 2024 | 186.01 | 186.11 | 183.86 | 185.58 | 185.58 | 78,700 |
| 08 abr 2024 | 185.91 | 186.03 | 185.30 | 185.50 | 185.50 | 44,700 |
| 05 abr 2024 | 183.97 | 186.14 | 183.97 | 185.61 | 185.61 | 57,100 |
| 04 abr 2024 | 186.99 | 187.41 | 183.44 | 183.44 | 183.44 | 88,100 |
| 03 abr 2024 | 185.06 | 186.43 | 185.06 | 185.79 | 185.79 | 68,000 |
| 02 abr 2024 | 185.30 | 185.68 | 184.69 | 185.66 | 185.66 | 76,400 |
| 01 abr 2024 | 187.25 | 187.52 | 186.28 | 186.80 | 186.80 | 100,300 |
| 28 mar 2024 | 186.87 | 187.39 | 186.75 | 186.87 | 186.87 | 60,700 |
| 27 mar 2024 | 186.78 | 187.03 | 185.76 | 187.03 | 187.03 | 83,200 |
| 26 mar 2024 | 186.77 | 186.77 | 185.63 | 185.75 | 185.75 | 98,100 |
| 25 mar 2024 | 186.18 | 186.56 | 185.98 | 186.17 | 186.17 | 124,500 |
| 22 mar 2024 | 186.76 | 187.22 | 186.59 | 186.73 | 186.73 | 79,500 |
| 21 mar 2024 | 187.55 | 187.68 | 186.83 | 186.83 | 186.83 | 49,000 |
| 21 mar 2024 | 0.58 Dividendo | |||||
| 20 mar 2024 | 185.35 | 187.04 | 185.05 | 186.98 | 186.40 | 72,900 |
| 19 mar 2024 | 183.88 | 185.35 | 183.51 | 185.30 | 184.73 | 102,000 |
| 18 mar 2024 | 184.68 | 185.30 | 184.21 | 184.26 | 183.69 | 70,800 |
| 15 mar 2024 | 183.12 | 183.72 | 182.51 | 183.04 | 182.47 | 95,400 |
| 14 mar 2024 | 185.16 | 185.23 | 183.54 | 184.56 | 183.99 | 58,200 |
| 13 mar 2024 | 185.05 | 185.09 | 184.33 | 184.70 | 184.13 | 55,500 |
| 12 mar 2024 | 183.70 | 185.14 | 182.82 | 184.95 | 184.38 | 60,600 |
| 11 mar 2024 | 182.56 | 182.98 | 181.78 | 182.74 | 182.17 | 66,700 |
| 08 mar 2024 | 184.59 | 185.46 | 182.81 | 182.93 | 182.36 | 66,900 |
| 07 mar 2024 | 183.55 | 184.58 | 183.34 | 184.28 | 183.71 | 109,400 |
| 06 mar 2024 | 182.66 | 183.22 | 181.97 | 182.42 | 181.85 | 64,000 |
| 05 mar 2024 | 182.72 | 182.72 | 180.74 | 181.52 | 180.96 | 61,800 |
| 04 mar 2024 | 183.69 | 184.24 | 183.47 | 183.50 | 182.93 | 94,400 |
| 01 mar 2024 | 182.67 | 184.08 | 182.54 | 184.00 | 183.43 | 49,700 |
| 29 feb 2024 | 182.15 | 182.77 | 181.21 | 182.22 | 181.65 | 79,500 |
| 28 feb 2024 | 181.49 | 181.79 | 181.20 | 181.55 | 180.99 | 97,400 |
| 27 feb 2024 | 181.95 | 182.02 | 181.11 | 181.95 | 181.39 | 52,600 |
| 26 feb 2024 | 182.67 | 182.74 | 181.71 | 181.74 | 181.18 | 76,300 |
| 23 feb 2024 | 183.09 | 183.34 | 182.35 | 182.36 | 181.79 | 109,800 |
| 22 feb 2024 | 180.85 | 182.64 | 180.68 | 182.31 | 181.74 | 63,600 |
| 21 feb 2024 | 177.61 | 178.34 | 176.96 | 178.34 | 177.79 | 69,500 |
| 20 feb 2024 | 178.69 | 178.94 | 177.32 | 178.22 | 177.67 | 88,200 |
| 16 feb 2024 | 180.37 | 180.49 | 179.23 | 179.29 | 178.73 | 56,400 |
| 15 feb 2024 | 179.31 | 180.21 | 179.05 | 180.15 | 179.59 | 125,700 |
| 14 feb 2024 | 178.77 | 179.40 | 177.81 | 179.30 | 178.74 | 93,300 |
| 13 feb 2024 | 177.59 | 178.29 | 176.49 | 177.69 | 177.14 | 68,700 |
| 12 feb 2024 | 180.18 | 180.93 | 179.79 | 180.00 | 179.44 | 122,100 |
| 09 feb 2024 | 179.57 | 180.43 | 179.27 | 180.27 | 179.71 | 67,800 |
| 08 feb 2024 | 179.06 | 179.18 | 178.82 | 179.08 | 178.52 | 59,800 |
| 07 feb 2024 | 178.28 | 179.10 | 178.18 | 179.09 | 178.53 | 100,100 |
| 06 feb 2024 | 177.54 | 177.68 | 176.71 | 177.46 | 176.91 | 102,100 |
| 05 feb 2024 | 177.50 | 177.60 | 176.21 | 177.04 | 176.49 | 117,800 |
| 02 feb 2024 | 175.65 | 178.11 | 175.65 | 177.50 | 176.95 | 113,700 |
| 01 feb 2024 | 173.81 | 175.31 | 173.62 | 175.31 | 174.77 | 127,300 |
| 31 ene 2024 | 174.98 | 175.31 | 173.01 | 173.01 | 172.47 | 77,800 |
| 30 ene 2024 | 176.09 | 176.20 | 175.66 | 176.03 | 175.48 | 105,600 |
| 29 ene 2024 | 174.94 | 176.19 | 174.74 | 176.12 | 175.57 | 85,600 |
| 26 ene 2024 | 174.59 | 175.22 | 174.48 | 174.78 | 174.24 | 56,700 |
| 25 ene 2024 | 174.81 | 175.04 | 174.01 | 174.83 | 174.29 | 186,200 |
| 24 ene 2024 | 174.67 | 175.34 | 174.06 | 174.13 | 173.59 | 80,100 |
| 23 ene 2024 | 173.37 | 173.79 | 173.00 | 173.74 | 173.20 | 89,400 |
| 22 ene 2024 | 173.40 | 173.71 | 172.98 | 173.08 | 172.54 | 71,800 |
| 19 ene 2024 | 171.14 | 172.90 | 170.86 | 172.90 | 172.36 | 95,200 |
| 18 ene 2024 | 169.71 | 170.69 | 169.24 | 170.53 | 170.00 | 80,700 |
| 17 ene 2024 | 168.71 | 169.08 | 168.08 | 168.98 | 168.46 | 50,100 |
| 16 ene 2024 | 169.89 | 170.42 | 169.19 | 169.77 | 169.24 | 104,600 |
| 12 ene 2024 | 170.61 | 170.89 | 169.90 | 170.37 | 169.84 | 41,500 |
| 11 ene 2024 | 170.56 | 170.63 | 168.66 | 170.15 | 169.62 | 77,500 |
| 10 ene 2024 | 169.17 | 170.37 | 169.02 | 170.04 | 169.51 | 158,800 |
| 09 ene 2024 | 168.34 | 169.33 | 168.12 | 168.97 | 168.45 | 53,400 |
| 08 ene 2024 | 166.87 | 169.17 | 166.87 | 169.14 | 168.62 | 88,000 |
| 05 ene 2024 | 166.57 | 167.52 | 166.14 | 166.66 | 166.14 | 86,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.