U.S. markets open in 3 hours 9 minutes
F S&P 500
5,201.75 -11.00 (-0.21%) F Dow Jones
39,118.00 -77.00 (-0.20%) F Nasdaq
18,136.75 -49.75 (-0.27%) E-mini Russell 2000 Index Futur
2,056.50 -8.30 (-0.40%) Petróleo
79.60 +0.61 (+0.77%) Oro
2,316.00 -6.30 (-0.27%)
Vanguard Core Bond ETF (VCRB)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 75.50 | 75.50 | 75.25 | 75.26 | 75.26 | 20,400 |
| 07 may 2024 | 75.56 | 75.56 | 75.40 | 75.40 | 75.40 | 27,700 |
| 06 may 2024 | 75.29 | 75.33 | 75.18 | 75.27 | 75.27 | 25,000 |
| 03 may 2024 | 75.18 | 75.20 | 75.01 | 75.13 | 75.13 | 33,600 |
| 02 may 2024 | 74.53 | 74.75 | 74.43 | 74.72 | 74.72 | 18,500 |
| 01 may 2024 | 74.37 | 74.60 | 74.31 | 74.48 | 74.48 | 43,900 |
| 01 may 2024 | 0.243 Dividendo | |||||
| 30 abr 2024 | 74.57 | 74.60 | 74.41 | 74.41 | 74.17 | 21,100 |
| 29 abr 2024 | 74.54 | 74.82 | 74.54 | 74.74 | 74.50 | 32,400 |
| 26 abr 2024 | 74.51 | 74.57 | 74.48 | 74.50 | 74.26 | 25,900 |
| 25 abr 2024 | 74.31 | 74.37 | 74.22 | 74.34 | 74.10 | 15,400 |
| 24 abr 2024 | 74.57 | 74.58 | 74.45 | 74.55 | 74.31 | 46,300 |
| 23 abr 2024 | 74.50 | 74.83 | 74.50 | 74.71 | 74.47 | 41,200 |
| 22 abr 2024 | 74.52 | 74.63 | 74.50 | 74.58 | 74.34 | 24,300 |
| 19 abr 2024 | 74.54 | 74.71 | 74.52 | 74.56 | 74.32 | 36,500 |
| 18 abr 2024 | 74.66 | 74.66 | 74.32 | 74.50 | 74.26 | 356,200 |
| 17 abr 2024 | 74.51 | 74.67 | 74.44 | 74.66 | 74.42 | 17,200 |
| 16 abr 2024 | 74.30 | 74.40 | 74.25 | 74.32 | 74.07 | 24,500 |
| 15 abr 2024 | 74.67 | 74.67 | 74.44 | 74.56 | 74.31 | 35,700 |
| 12 abr 2024 | 75.00 | 75.11 | 74.95 | 75.04 | 74.79 | 14,700 |
| 11 abr 2024 | 74.85 | 74.92 | 74.65 | 74.81 | 74.57 | 34,700 |
| 10 abr 2024 | 75.18 | 75.22 | 74.91 | 74.96 | 74.72 | 120,500 |
| 09 abr 2024 | 75.64 | 75.76 | 75.64 | 75.74 | 75.49 | 31,600 |
| 08 abr 2024 | 75.40 | 75.50 | 75.34 | 75.44 | 75.19 | 30,500 |
| 05 abr 2024 | 75.63 | 75.68 | 75.54 | 75.55 | 75.30 | 22,000 |
| 04 abr 2024 | 75.89 | 75.90 | 75.68 | 75.88 | 75.63 | 21,900 |
| 03 abr 2024 | 75.75 | 75.75 | 75.41 | 75.71 | 75.46 | 32,700 |
| 02 abr 2024 | 75.55 | 75.65 | 75.41 | 75.65 | 75.40 | 29,400 |
| 01 abr 2024 | 76.05 | 76.05 | 75.66 | 75.72 | 75.47 | 128,300 |
| 01 abr 2024 | 0.275 Dividendo | |||||
| 28 mar 2024 | 76.42 | 76.55 | 76.37 | 76.50 | 75.97 | 34,100 |
| 27 mar 2024 | 76.42 | 76.54 | 76.35 | 76.54 | 76.02 | 16,200 |
| 26 mar 2024 | 76.26 | 76.37 | 76.18 | 76.36 | 75.84 | 16,700 |
| 25 mar 2024 | 76.47 | 76.47 | 76.22 | 76.27 | 75.75 | 42,200 |
| 22 mar 2024 | 76.26 | 76.42 | 76.26 | 76.36 | 75.83 | 43,500 |
| 21 mar 2024 | 76.16 | 76.20 | 76.02 | 76.09 | 75.57 | 20,300 |
| 20 mar 2024 | 76.00 | 76.34 | 75.92 | 76.13 | 75.61 | 91,100 |
| 19 mar 2024 | 75.99 | 76.01 | 75.85 | 75.97 | 75.45 | 30,600 |
| 18 mar 2024 | 75.91 | 75.91 | 75.73 | 75.82 | 75.31 | 25,400 |
| 15 mar 2024 | 75.94 | 75.95 | 75.81 | 75.89 | 75.37 | 29,100 |
| 14 mar 2024 | 76.12 | 76.30 | 75.94 | 75.96 | 75.44 | 31,700 |
| 13 mar 2024 | 76.38 | 76.95 | 76.34 | 76.36 | 75.84 | 209,400 |
| 12 mar 2024 | 76.55 | 76.76 | 76.40 | 76.47 | 75.94 | 29,400 |
| 11 mar 2024 | 76.52 | 76.87 | 76.52 | 76.69 | 76.16 | 29,300 |
| 08 mar 2024 | 76.69 | 76.80 | 76.66 | 76.76 | 76.23 | 34,700 |
| 07 mar 2024 | 76.59 | 76.63 | 76.47 | 76.62 | 76.10 | 17,200 |
| 06 mar 2024 | 76.53 | 76.58 | 76.43 | 76.51 | 75.98 | 34,100 |
| 05 mar 2024 | 76.32 | 76.75 | 76.20 | 76.39 | 75.86 | 35,600 |
| 04 mar 2024 | 75.89 | 76.02 | 75.89 | 75.97 | 75.45 | 22,400 |
| 01 mar 2024 | 76.17 | 76.17 | 75.61 | 76.10 | 75.58 | 28,900 |
| 01 mar 2024 | 0.252 Dividendo | |||||
| 29 feb 2024 | 75.99 | 76.15 | 75.96 | 76.07 | 75.29 | 22,900 |
| 28 feb 2024 | 75.90 | 76.14 | 75.73 | 76.00 | 75.23 | 27,400 |
| 27 feb 2024 | 75.86 | 75.95 | 75.78 | 75.81 | 75.04 | 22,300 |
| 26 feb 2024 | 76.00 | 76.05 | 75.77 | 75.91 | 75.14 | 27,100 |
| 23 feb 2024 | 75.65 | 76.16 | 75.65 | 76.05 | 75.28 | 27,900 |
| 22 feb 2024 | 75.68 | 75.75 | 75.66 | 75.71 | 74.94 | 17,400 |
| 21 feb 2024 | 75.89 | 75.92 | 75.67 | 75.70 | 74.94 | 28,600 |
| 20 feb 2024 | 75.79 | 76.02 | 75.79 | 75.89 | 75.13 | 39,500 |
| 16 feb 2024 | 76.01 | 76.01 | 75.65 | 75.81 | 75.04 | 19,700 |
| 15 feb 2024 | 76.07 | 76.08 | 75.84 | 76.03 | 75.26 | 27,100 |
| 14 feb 2024 | 75.50 | 75.81 | 75.50 | 75.80 | 75.04 | 7,100 |
| 13 feb 2024 | 75.93 | 75.93 | 75.53 | 75.55 | 74.78 | 87,300 |
| 12 feb 2024 | 76.33 | 76.52 | 76.19 | 76.33 | 75.56 | 31,700 |
| 09 feb 2024 | 76.16 | 76.25 | 76.11 | 76.19 | 75.42 | 29,200 |
| 08 feb 2024 | 76.40 | 76.40 | 76.16 | 76.24 | 75.46 | 38,900 |
| 07 feb 2024 | 76.42 | 76.62 | 76.39 | 76.54 | 75.76 | 86,700 |
| 06 feb 2024 | 76.36 | 76.65 | 76.26 | 76.59 | 75.82 | 36,000 |
| 05 feb 2024 | 76.30 | 76.32 | 76.11 | 76.23 | 75.46 | 23,500 |
| 02 feb 2024 | 76.75 | 76.94 | 76.59 | 76.82 | 76.04 | 27,400 |
| 01 feb 2024 | 77.27 | 77.68 | 77.27 | 77.42 | 76.63 | 125,400 |
| 01 feb 2024 | 0.232 Dividendo | |||||
| 31 ene 2024 | 77.12 | 77.37 | 77.06 | 77.28 | 76.26 | 25,600 |
| 30 ene 2024 | 76.88 | 77.31 | 76.70 | 76.88 | 75.87 | 129,000 |
| 29 ene 2024 | 76.64 | 76.81 | 76.59 | 76.79 | 75.79 | 29,200 |
| 26 ene 2024 | 76.46 | 76.72 | 76.38 | 76.51 | 75.50 | 38,100 |
| 25 ene 2024 | 76.35 | 76.58 | 76.35 | 76.56 | 75.56 | 16,000 |
| 24 ene 2024 | 76.88 | 76.88 | 76.21 | 76.25 | 75.25 | 31,800 |
| 23 ene 2024 | 76.50 | 76.62 | 76.22 | 76.32 | 75.32 | 76,600 |
| 22 ene 2024 | 76.52 | 76.59 | 76.46 | 76.53 | 75.52 | 14,200 |
| 19 ene 2024 | 76.19 | 76.43 | 76.18 | 76.42 | 75.41 | 23,800 |
| 18 ene 2024 | 76.53 | 76.53 | 76.25 | 76.33 | 75.33 | 19,400 |
| 17 ene 2024 | 76.50 | 76.50 | 76.34 | 76.46 | 75.45 | 18,100 |
| 16 ene 2024 | 77.00 | 77.08 | 76.55 | 76.71 | 75.70 | 33,900 |
| 12 ene 2024 | 77.23 | 77.28 | 77.08 | 77.17 | 76.16 | 21,100 |
| 11 ene 2024 | 76.72 | 77.07 | 76.60 | 76.99 | 75.98 | 22,200 |
| 10 ene 2024 | 76.85 | 76.85 | 76.72 | 76.72 | 75.71 | 30,200 |
| 09 ene 2024 | 76.83 | 76.85 | 76.62 | 76.71 | 75.71 | 28,600 |
| 08 ene 2024 | 76.64 | 77.13 | 76.51 | 76.84 | 75.83 | 83,900 |
| 05 ene 2024 | 76.51 | 76.79 | 76.44 | 76.44 | 75.44 | 16,800 |
| 04 ene 2024 | 76.83 | 76.83 | 76.62 | 76.64 | 75.64 | 34,000 |
| 03 ene 2024 | 76.81 | 77.24 | 76.70 | 77.14 | 76.13 | 21,100 |
| 02 ene 2024 | 77.05 | 77.17 | 76.94 | 77.03 | 76.02 | 60,600 |
| 29 dic 2023 | 77.31 | 77.63 | 77.26 | 77.33 | 76.32 | 52,000 |
| 28 dic 2023 | 77.55 | 77.61 | 77.37 | 77.44 | 76.42 | 37,900 |
| 27 dic 2023 | 77.56 | 77.75 | 77.49 | 77.75 | 76.73 | 19,100 |
| 26 dic 2023 | 77.16 | 77.33 | 77.14 | 77.26 | 76.25 | 61,000 |
| 22 dic 2023 | 77.28 | 77.29 | 77.12 | 77.16 | 76.15 | 37,500 |
| 21 dic 2023 | 77.51 | 77.51 | 77.15 | 77.21 | 76.19 | 51,500 |
| 20 dic 2023 | 77.10 | 77.33 | 76.99 | 77.25 | 76.24 | 48,500 |
| *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.