Vanguard Diversified Equity Inv (VDEQX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 20 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 17 jun 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 14 jun 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| 13 jun 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 12 jun 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 11 jun 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 10 jun 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 07 jun 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 06 jun 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 05 jun 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 04 jun 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 03 jun 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 31 may 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 30 may 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 29 may 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 28 may 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 24 may 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 23 may 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 22 may 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 21 may 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| 20 may 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 17 may 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 16 may 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 15 may 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 14 may 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 13 may 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 10 may 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 09 may 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 08 may 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 07 may 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 06 may 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 03 may 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 02 may 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 01 may 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 30 abr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 29 abr 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 26 abr 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 25 abr 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 24 abr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 23 abr 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 22 abr 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 19 abr 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 18 abr 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 17 abr 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 16 abr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 15 abr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 12 abr 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 11 abr 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 10 abr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 09 abr 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 08 abr 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 05 abr 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 04 abr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 03 abr 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 02 abr 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 01 abr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 28 mar 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 27 mar 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 26 mar 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 25 mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 22 mar 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 21 mar 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 20 mar 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 19 mar 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 18 mar 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 15 mar 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 14 mar 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 13 mar 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 12 mar 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 11 mar 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 08 mar 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 07 mar 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 06 mar 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 05 mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 04 mar 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 01 mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 29 feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 28 feb 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 27 feb 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 26 feb 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 23 feb 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 22 feb 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 21 feb 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 20 feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 16 feb 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 15 feb 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 14 feb 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 13 feb 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 12 feb 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 09 feb 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 08 feb 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 07 feb 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 06 feb 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 05 feb 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 02 feb 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 01 feb 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 31 ene 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 30 ene 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 29 ene 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| *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.