Vanguard Dividend Growth Inv (VDIGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 01 may 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 30 abr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 29 abr 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 26 abr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 25 abr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 24 abr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 23 abr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 22 abr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 19 abr 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 18 abr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 17 abr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 16 abr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 15 abr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 12 abr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 11 abr 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 10 abr 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 09 abr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 08 abr 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 05 abr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 04 abr 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 03 abr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 02 abr 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 01 abr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 28 mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 27 mar 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 27 mar 2024 | 0.378 Ganancias de capital | |||||
| 26 mar 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.49 | - |
| 25 mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.50 | - |
| 22 mar 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 38.75 | - |
| 21 mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 38.97 | - |
| 20 mar 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 38.98 | - |
| 19 mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.78 | - |
| 18 mar 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.54 | - |
| 15 mar 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.55 | - |
| 14 mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 38.77 | - |
| 13 mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 38.92 | - |
| 12 mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 38.92 | - |
| 11 mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 38.71 | - |
| 08 mar 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.60 | - |
| 07 mar 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 38.68 | - |
| 06 mar 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.51 | - |
| 05 mar 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.40 | - |
| 04 mar 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 38.66 | - |
| 01 mar 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.65 | - |
| 29 feb 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.60 | - |
| 28 feb 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 38.68 | - |
| 27 feb 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 38.64 | - |
| 26 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | - |
| 23 feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.78 | - |
| 22 feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.65 | - |
| 21 feb 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.26 | - |
| 20 feb 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.09 | - |
| 16 feb 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.06 | - |
| 15 feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.14 | - |
| 14 feb 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 37.87 | - |
| 13 feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.62 | - |
| 12 feb 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 37.94 | - |
| 09 feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 37.92 | - |
| 08 feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 37.92 | - |
| 07 feb 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 37.94 | - |
| 06 feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.74 | - |
| 05 feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.47 | - |
| 02 feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.74 | - |
| 01 feb 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 37.79 | - |
| 31 ene 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.39 | - |
| 30 ene 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.57 | - |
| 29 ene 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.44 | - |
| 26 ene 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.24 | - |
| 25 ene 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.08 | - |
| 24 ene 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.04 | - |
| 23 ene 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.28 | - |
| 22 ene 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.17 | - |
| 19 ene 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.16 | - |
| 18 ene 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 36.95 | - |
| 17 ene 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 36.76 | - |
| 16 ene 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 36.86 | - |
| 12 ene 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.04 | - |
| 11 ene 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 36.92 | - |
| 10 ene 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 36.94 | - |
| 09 ene 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.77 | - |
| 08 ene 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 36.87 | - |
| 05 ene 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.59 | - |
| 04 ene 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.67 | - |
| 03 ene 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.63 | - |
| 02 ene 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 36.90 | - |
| 29 dic 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 36.85 | - |
| 28 dic 2023 | 37.19 | 37.19 | 37.19 | 37.19 | 36.83 | - |
| 27 dic 2023 | 37.12 | 37.12 | 37.12 | 37.12 | 36.76 | - |
| 27 dic 2023 | 0.336 Dividendo | |||||
| 27 dic 2023 | 0.224 Ganancias de capital | |||||
| 26 dic 2023 | 37.59 | 37.59 | 37.59 | 37.59 | 36.67 | - |
| 22 dic 2023 | 37.44 | 37.44 | 37.44 | 37.44 | 36.52 | - |
| 21 dic 2023 | 37.41 | 37.41 | 37.41 | 37.41 | 36.49 | - |
| 20 dic 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 36.12 | - |
| 19 dic 2023 | 37.52 | 37.52 | 37.52 | 37.52 | 36.60 | - |
| 18 dic 2023 | 37.37 | 37.37 | 37.37 | 37.37 | 36.46 | - |
| 15 dic 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 36.30 | - |
| 14 dic 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 36.39 | - |
| *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.