Vanguard Dividend Appreciation Index Adm (VDADX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 01 may 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 30 abr 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 29 abr 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 26 abr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 25 abr 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 24 abr 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 23 abr 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 22 abr 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 19 abr 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 18 abr 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 17 abr 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 16 abr 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 15 abr 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 12 abr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 11 abr 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 10 abr 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 09 abr 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 08 abr 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 05 abr 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 04 abr 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 03 abr 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 02 abr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 01 abr 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 28 mar 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 27 mar 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 26 mar 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| 25 mar 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 22 mar 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 21 mar 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 20 mar 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 19 mar 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 18 mar 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 15 mar 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 14 mar 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 13 mar 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 12 mar 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 11 mar 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 08 mar 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 07 mar 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 06 mar 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 05 mar 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 04 mar 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 01 mar 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 29 feb 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 28 feb 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 27 feb 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| 26 feb 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 23 feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 22 feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 21 feb 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 20 feb 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 16 feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 15 feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 14 feb 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 13 feb 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 12 feb 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 09 feb 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 08 feb 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 07 feb 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 06 feb 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 05 feb 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 02 feb 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 01 feb 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 31 ene 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 30 ene 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 29 ene 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 26 ene 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 25 ene 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 24 ene 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 23 ene 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 22 ene 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 19 ene 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 18 ene 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 17 ene 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 16 ene 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 12 ene 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 11 ene 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 10 ene 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 09 ene 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 08 ene 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 05 ene 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 04 ene 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 03 ene 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 02 ene 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 29 dic 2023 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 28 dic 2023 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 27 dic 2023 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 26 dic 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 22 dic 2023 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 21 dic 2023 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 20 dic 2023 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 20 dic 2023 | 0.246 Dividendo | |||||
| 19 dic 2023 | 46.45 | 46.45 | 46.45 | 46.45 | 46.20 | - |
| 18 dic 2023 | 46.25 | 46.25 | 46.25 | 46.25 | 46.01 | - |
| 15 dic 2023 | 46.10 | 46.10 | 46.10 | 46.10 | 45.86 | - |
| 14 dic 2023 | 46.17 | 46.17 | 46.17 | 46.17 | 45.93 | - |
| 13 dic 2023 | 46.12 | 46.12 | 46.12 | 46.12 | 45.88 | - |
| *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.