Vanguard Small Cap Index Inv (NAESX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
| 03 jul 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
| 02 jul 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
| 01 jul 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
| 28 jun 2024 | 104.59 | 104.59 | 104.59 | 104.59 | 104.59 | - |
| 27 jun 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
| 26 jun 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
| 25 jun 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
| 24 jun 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
| 21 jun 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
| 20 jun 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
| 18 jun 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
| 17 jun 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
| 14 jun 2024 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | - |
| 13 jun 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
| 12 jun 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 11 jun 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
| 10 jun 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | - |
| 07 jun 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
| 06 jun 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
| 05 jun 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | - |
| 04 jun 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
| 03 jun 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 31 may 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| 30 may 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
| 29 may 2024 | 104.69 | 104.69 | 104.69 | 104.69 | 104.69 | - |
| 28 may 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
| 24 may 2024 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | - |
| 23 may 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
| 22 may 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
| 21 may 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
| 20 may 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
| 17 may 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | - |
| 16 may 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
| 15 may 2024 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | - |
| 14 may 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
| 13 may 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
| 10 may 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
| 09 may 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
| 08 may 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
| 07 may 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
| 06 may 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 03 may 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| 02 may 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
| 01 may 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
| 30 abr 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
| 29 abr 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
| 26 abr 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| 25 abr 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
| 24 abr 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
| 23 abr 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 22 abr 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
| 19 abr 2024 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
| 18 abr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 17 abr 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
| 16 abr 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
| 15 abr 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
| 12 abr 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 11 abr 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | - |
| 10 abr 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 09 abr 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - |
| 08 abr 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
| 05 abr 2024 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | - |
| 04 abr 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
| 03 abr 2024 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | - |
| 02 abr 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
| 01 abr 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 108.57 | - |
| 28 mar 2024 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | - |
| 27 mar 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 26 mar 2024 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | - |
| 25 mar 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
| 22 mar 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
| 22 mar 2024 | 0.291 Dividendo | |||||
| 21 mar 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.39 | - |
| 20 mar 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.21 | - |
| 19 mar 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.58 | - |
| 18 mar 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 104.95 | - |
| 15 mar 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.08 | - |
| 14 mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.07 | - |
| 13 mar 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 106.55 | - |
| 12 mar 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 106.25 | - |
| 11 mar 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 105.95 | - |
| 08 mar 2024 | 106.79 | 106.79 | 106.79 | 106.79 | 106.50 | - |
| 07 mar 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 106.76 | - |
| 06 mar 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 105.81 | - |
| 05 mar 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.15 | - |
| 04 mar 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 105.95 | - |
| 01 mar 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 105.74 | - |
| 29 feb 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 104.97 | - |
| 28 feb 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 104.20 | - |
| 27 feb 2024 | 103.91 | 103.91 | 103.91 | 103.91 | 103.63 | - |
| 26 feb 2024 | 103.91 | 103.91 | 103.91 | 103.91 | 103.63 | - |
| 23 feb 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.48 | - |
| 22 feb 2024 | 103.51 | 103.51 | 103.51 | 103.51 | 103.23 | - |
| 21 feb 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.09 | - |
| 20 feb 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.35 | - |
| 16 feb 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.28 | - |
| 15 feb 2024 | 104.49 | 104.49 | 104.49 | 104.49 | 104.21 | - |
| 14 feb 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.36 | - |
| 13 feb 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.44 | - |
| *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.