U.S. markets open in 1 hour 20 minutes
F S&P 500
5,509.25 +18.25 (+0.33%) F Dow Jones
38,878.00 +19.00 (+0.05%) F Nasdaq
20,020.75 +101.50 (+0.51%) E-mini Russell 2000 Index Futur
2,050.80 +1.50 (+0.07%) Petróleo
81.73 +0.16 (+0.20%) Oro
2,353.00 +6.10 (+0.26%)
Vanguard Mega Cap Growth Index Fund (MGK)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 315.63 | 316.23 | 314.58 | 316.18 | 316.18 | 392,500 |
| 17 jun 2024 | 312.52 | 317.02 | 311.82 | 315.65 | 315.65 | 313,900 |
| 14 jun 2024 | 311.21 | 312.80 | 310.79 | 312.70 | 312.70 | 232,600 |
| 13 jun 2024 | 312.36 | 312.64 | 309.78 | 311.59 | 311.59 | 243,100 |
| 12 jun 2024 | 309.11 | 313.08 | 308.15 | 310.71 | 310.71 | 396,500 |
| 11 jun 2024 | 302.96 | 306.51 | 302.17 | 306.51 | 306.51 | 181,300 |
| 10 jun 2024 | 301.51 | 303.48 | 300.90 | 303.21 | 303.21 | 192,300 |
| 07 jun 2024 | 302.04 | 303.90 | 300.95 | 302.32 | 302.32 | 464,100 |
| 06 jun 2024 | 302.69 | 303.27 | 301.11 | 302.30 | 302.30 | 306,500 |
| 05 jun 2024 | 298.40 | 301.88 | 297.70 | 301.88 | 301.88 | 358,200 |
| 04 jun 2024 | 295.10 | 296.79 | 293.92 | 296.47 | 296.47 | 292,900 |
| 03 jun 2024 | 294.80 | 295.49 | 291.68 | 295.10 | 295.10 | 344,000 |
| 31 may 2024 | 292.96 | 293.05 | 287.28 | 292.55 | 292.55 | 248,300 |
| 30 may 2024 | 295.29 | 295.56 | 291.32 | 292.17 | 292.17 | 190,400 |
| 29 may 2024 | 295.61 | 298.29 | 295.61 | 297.19 | 297.19 | 286,100 |
| 28 may 2024 | 297.15 | 298.03 | 296.00 | 297.91 | 297.91 | 296,700 |
| 24 may 2024 | 293.90 | 296.21 | 293.19 | 295.83 | 295.83 | 228,300 |
| 23 may 2024 | 296.90 | 297.25 | 292.14 | 293.33 | 293.33 | 318,000 |
| 22 may 2024 | 294.45 | 294.79 | 291.99 | 293.46 | 293.46 | 286,300 |
| 21 may 2024 | 292.32 | 294.28 | 292.06 | 294.14 | 294.14 | 233,800 |
| 20 may 2024 | 291.20 | 293.47 | 291.16 | 293.06 | 293.06 | 161,300 |
| 17 may 2024 | 291.74 | 291.74 | 289.77 | 291.15 | 291.15 | 173,700 |
| 16 may 2024 | 292.00 | 293.21 | 291.03 | 291.21 | 291.21 | 193,400 |
| 15 may 2024 | 288.71 | 292.03 | 288.29 | 291.99 | 291.99 | 258,300 |
| 14 may 2024 | 285.38 | 287.89 | 285.21 | 287.33 | 287.33 | 155,900 |
| 13 may 2024 | 286.64 | 286.64 | 284.88 | 285.89 | 285.89 | 244,500 |
| 10 may 2024 | 286.40 | 287.27 | 284.79 | 285.76 | 285.76 | 139,800 |
| 09 may 2024 | 285.00 | 285.88 | 283.92 | 285.61 | 285.61 | 141,900 |
| 08 may 2024 | 283.69 | 285.38 | 283.69 | 284.65 | 284.65 | 173,800 |
| 07 may 2024 | 285.77 | 286.24 | 284.50 | 285.20 | 285.20 | 283,900 |
| 06 may 2024 | 282.73 | 285.52 | 282.14 | 285.50 | 285.50 | 307,500 |
| 03 may 2024 | 281.57 | 282.40 | 280.17 | 281.56 | 281.56 | 324,100 |
| 02 may 2024 | 275.09 | 276.55 | 272.42 | 276.07 | 276.07 | 206,400 |
| 01 may 2024 | 273.46 | 277.72 | 271.68 | 272.76 | 272.76 | 288,600 |
| 30 abr 2024 | 278.13 | 279.54 | 273.55 | 273.55 | 273.55 | 172,900 |
| 29 abr 2024 | 279.57 | 279.57 | 276.86 | 278.62 | 278.62 | 183,300 |
| 26 abr 2024 | 276.69 | 279.08 | 275.45 | 277.92 | 277.92 | 1,087,900 |
| 25 abr 2024 | 268.64 | 273.25 | 267.75 | 272.81 | 272.81 | 217,900 |
| 24 abr 2024 | 277.39 | 277.51 | 273.85 | 274.76 | 274.76 | 267,700 |
| 23 abr 2024 | 272.24 | 275.17 | 271.77 | 274.82 | 274.82 | 251,000 |
| 22 abr 2024 | 269.73 | 272.20 | 267.49 | 270.48 | 270.48 | 398,800 |
| 19 abr 2024 | 273.62 | 273.89 | 266.99 | 267.84 | 267.84 | 490,000 |
| 18 abr 2024 | 276.61 | 277.65 | 274.20 | 274.50 | 274.50 | 265,400 |
| 17 abr 2024 | 280.37 | 280.57 | 275.34 | 276.20 | 276.20 | 396,400 |
| 16 abr 2024 | 278.75 | 280.68 | 278.15 | 279.03 | 279.03 | 306,000 |
| 15 abr 2024 | 286.29 | 286.34 | 278.80 | 279.01 | 279.01 | 287,100 |
| 12 abr 2024 | 285.87 | 286.84 | 283.27 | 284.46 | 284.46 | 375,700 |
| 11 abr 2024 | 284.72 | 288.79 | 283.35 | 288.19 | 288.19 | 402,100 |
| 10 abr 2024 | 282.21 | 284.21 | 282.00 | 283.66 | 283.66 | 308,400 |
| 09 abr 2024 | 286.20 | 286.38 | 282.26 | 285.27 | 285.27 | 228,600 |
| 08 abr 2024 | 286.09 | 286.36 | 284.38 | 285.17 | 285.17 | 173,900 |
| 05 abr 2024 | 282.81 | 286.79 | 282.49 | 285.53 | 285.53 | 269,100 |
| 04 abr 2024 | 287.44 | 288.55 | 281.21 | 281.22 | 281.22 | 334,500 |
| 03 abr 2024 | 283.85 | 286.73 | 283.85 | 285.27 | 285.27 | 276,800 |
| 02 abr 2024 | 283.52 | 285.00 | 282.56 | 284.85 | 284.85 | 337,800 |
| 01 abr 2024 | 287.00 | 288.61 | 285.36 | 286.55 | 286.55 | 408,100 |
| 28 mar 2024 | 286.93 | 287.67 | 286.09 | 286.61 | 286.61 | 225,700 |
| 27 mar 2024 | 288.43 | 288.52 | 285.44 | 287.48 | 287.48 | 394,800 |
| 26 mar 2024 | 289.08 | 289.13 | 286.61 | 286.88 | 286.88 | 420,700 |
| 25 mar 2024 | 287.54 | 288.85 | 286.47 | 287.91 | 287.91 | 185,800 |
| 22 mar 2024 | 288.24 | 289.71 | 287.58 | 289.04 | 289.04 | 187,200 |
| 21 mar 2024 | 291.40 | 291.40 | 288.52 | 288.69 | 288.69 | 302,100 |
| 21 mar 2024 | 0.302 Dividendo | |||||
| 20 mar 2024 | 286.96 | 289.56 | 285.82 | 289.44 | 289.14 | 319,400 |
| 19 mar 2024 | 283.82 | 286.65 | 282.33 | 286.59 | 286.29 | 322,600 |
| 18 mar 2024 | 285.36 | 287.18 | 284.60 | 284.90 | 284.60 | 255,700 |
| 15 mar 2024 | 282.84 | 283.70 | 281.03 | 282.13 | 281.84 | 361,700 |
| 14 mar 2024 | 286.54 | 287.00 | 284.17 | 285.85 | 285.55 | 373,000 |
| 13 mar 2024 | 286.25 | 286.42 | 284.28 | 285.21 | 284.91 | 273,700 |
| 12 mar 2024 | 283.11 | 286.71 | 281.27 | 286.59 | 286.29 | 340,800 |
| 11 mar 2024 | 282.16 | 282.43 | 280.44 | 281.44 | 281.15 | 324,700 |
| 08 mar 2024 | 286.45 | 288.93 | 282.41 | 283.03 | 282.73 | 343,700 |
| 07 mar 2024 | 283.83 | 286.58 | 282.42 | 285.79 | 285.49 | 279,400 |
| 06 mar 2024 | 283.23 | 283.52 | 280.90 | 281.91 | 281.62 | 270,100 |
| 05 mar 2024 | 283.66 | 283.66 | 279.39 | 280.98 | 280.69 | 335,300 |
| 04 mar 2024 | 286.61 | 287.01 | 285.61 | 285.73 | 285.43 | 244,400 |
| 01 mar 2024 | 284.79 | 287.57 | 284.75 | 287.24 | 286.94 | 339,400 |
| 29 feb 2024 | 283.38 | 285.00 | 281.61 | 284.17 | 283.87 | 274,000 |
| 28 feb 2024 | 282.12 | 282.92 | 281.36 | 282.35 | 282.06 | 177,600 |
| 27 feb 2024 | 282.81 | 283.42 | 281.27 | 283.28 | 282.98 | 327,400 |
| 26 feb 2024 | 284.04 | 284.58 | 282.66 | 282.73 | 282.44 | 302,000 |
| 23 feb 2024 | 285.53 | 286.30 | 282.78 | 283.64 | 283.34 | 324,300 |
| 22 feb 2024 | 281.06 | 284.58 | 280.93 | 284.16 | 283.86 | 349,000 |
| 21 feb 2024 | 274.42 | 275.45 | 273.02 | 275.45 | 275.16 | 323,500 |
| 20 feb 2024 | 277.41 | 278.26 | 274.06 | 276.26 | 275.97 | 595,600 |
| 16 feb 2024 | 281.66 | 281.66 | 278.70 | 279.15 | 278.86 | 244,200 |
| 15 feb 2024 | 280.61 | 281.15 | 278.93 | 281.15 | 280.86 | 263,500 |
| 14 feb 2024 | 279.40 | 280.95 | 277.77 | 280.71 | 280.42 | 303,200 |
| 13 feb 2024 | 276.07 | 279.24 | 275.50 | 277.47 | 277.18 | 389,200 |
| 12 feb 2024 | 283.00 | 283.80 | 280.71 | 281.13 | 280.84 | 335,900 |
| 09 feb 2024 | 281.18 | 283.53 | 280.71 | 283.18 | 282.88 | 280,800 |
| 08 feb 2024 | 279.79 | 280.24 | 279.31 | 279.88 | 279.59 | 525,500 |
| 07 feb 2024 | 277.30 | 279.64 | 277.11 | 279.61 | 279.32 | 251,400 |
| 06 feb 2024 | 276.48 | 277.05 | 274.03 | 275.85 | 275.56 | 283,700 |
| 05 feb 2024 | 276.47 | 276.69 | 273.89 | 275.85 | 275.56 | 421,200 |
| 02 feb 2024 | 271.04 | 276.72 | 270.99 | 275.98 | 275.69 | 536,100 |
| 01 feb 2024 | 267.66 | 270.11 | 267.38 | 270.08 | 269.80 | 339,700 |
| 31 ene 2024 | 269.10 | 270.56 | 265.99 | 266.04 | 265.76 | 384,200 |
| 30 ene 2024 | 273.48 | 273.74 | 271.56 | 272.07 | 271.79 | 262,900 |
| 29 ene 2024 | 270.78 | 273.75 | 270.49 | 273.75 | 273.46 | 444,400 |
| *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.