Yahoo

Correo

U.S. markets open in 5 hours 49 minutes

F S&P 500
5,365.25
-0.75(-0.01%)
F Dow Jones
38,848.00
-36.00(-0.09%)
F Nasdaq
19,094.25
+20.00(+0.10%)
E-mini Russell 2000 Index Futur
2,064.50
-4.20(-0.20%)
Petróleo
74.60
+0.53(+0.72%)
Oro
2,384.90
+9.40(+0.40%)

Vanguard FTSE Canadian High Dividend Yield Index ETF (VDY.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.

Añadir a la lista de seguimiento

44.19

+0.14

(+0.32%)

Al cierre: 03:58PM EDT

Periodo de tiempo:

06 jun 2023 - 06 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
05 jun 2024	44.25	44.35	44.00	44.19	44.19	239,700
04 jun 2024	44.06	44.09	43.73	44.05	44.05	180,100
03 jun 2024	44.58	44.70	44.01	44.19	44.19	205,000
31 may 2024	44.29	44.56	44.11	44.56	44.56	147,400
31 may 2024	0.176 Dividendo
30 may 2024	43.95	44.46	43.95	44.33	44.15	203,200
29 may 2024	44.37	44.37	43.79	43.79	43.62	174,200
28 may 2024	44.85	44.86	44.55	44.66	44.48	98,900
27 may 2024	44.83	44.94	44.83	44.92	44.74	62,300
24 may 2024	44.70	44.92	44.70	44.83	44.65	93,200
23 may 2024	45.04	45.15	44.43	44.60	44.42	140,900
22 may 2024	45.01	45.01	44.75	44.91	44.73	112,000
21 may 2024	45.00	45.27	44.93	45.18	45.00	95,400
17 may 2024	44.92	45.15	44.87	45.15	44.97	114,700
16 may 2024	44.89	44.99	44.85	44.89	44.71	58,900
15 may 2024	44.74	44.88	44.67	44.83	44.65	99,900
14 may 2024	44.83	44.89	44.63	44.70	44.52	92,300
13 may 2024	44.87	44.97	44.75	44.79	44.61	93,300
10 may 2024	44.81	44.98	44.72	44.75	44.57	89,800
09 may 2024	44.50	44.80	44.50	44.76	44.58	76,600
08 may 2024	43.92	44.45	43.90	44.45	44.27	103,000
07 may 2024	44.13	44.16	44.03	44.09	43.91	68,800
06 may 2024	43.72	44.04	43.69	43.97	43.80	96,800
03 may 2024	43.67	43.74	43.44	43.54	43.37	187,500
02 may 2024	43.36	43.60	43.23	43.39	43.22	103,200
01 may 2024	43.25	43.58	43.13	43.30	43.13	196,200
30 abr 2024	43.54	43.60	43.33	43.34	43.17	132,800
30 abr 2024	0.176 Dividendo
29 abr 2024	43.76	43.85	43.60	43.75	43.40	156,700
26 abr 2024	43.75	43.83	43.62	43.74	43.39	127,900
25 abr 2024	43.43	43.71	43.18	43.67	43.32	120,700
24 abr 2024	43.74	43.84	43.51	43.69	43.34	119,500
23 abr 2024	43.66	43.80	43.59	43.77	43.42	102,700
22 abr 2024	43.43	43.71	43.36	43.64	43.29	77,700
19 abr 2024	43.02	43.49	43.00	43.41	43.06	130,500
18 abr 2024	42.94	43.18	42.84	43.01	42.67	133,000
17 abr 2024	42.99	43.26	42.70	42.90	42.56	186,200
16 abr 2024	43.17	43.17	42.78	42.90	42.56	176,200
15 abr 2024	43.73	43.87	43.06	43.24	42.90	154,100
12 abr 2024	44.03	44.18	43.42	43.57	43.22	134,200
11 abr 2024	44.29	44.29	43.80	44.01	43.66	133,600
10 abr 2024	44.44	44.44	44.03	44.28	43.93	132,000
09 abr 2024	44.63	44.75	44.39	44.71	44.35	79,100
08 abr 2024	44.59	44.65	44.43	44.61	44.25	123,800
05 abr 2024	44.33	44.53	44.18	44.50	44.15	176,900
04 abr 2024	44.33	44.51	44.08	44.22	43.87	173,600
03 abr 2024	44.16	44.35	44.10	44.20	43.85	85,300
02 abr 2024	44.17	44.24	44.01	44.15	43.80	104,000
01 abr 2024	44.42	44.42	44.13	44.33	43.98	114,900
28 mar 2024	44.22	44.46	44.19	44.38	44.03	63,600
27 mar 2024	43.87	44.16	43.83	44.16	43.81	78,700
26 mar 2024	43.90	43.99	43.76	43.76	43.41	65,900
25 mar 2024	43.76	43.99	43.75	43.89	43.54	98,400
22 mar 2024	44.02	44.07	43.68	43.76	43.41	94,800
21 mar 2024	43.85	44.07	43.82	43.94	43.59	134,800
20 mar 2024	43.45	43.75	43.40	43.72	43.37	82,100
19 mar 2024	43.47	43.70	43.47	43.54	43.19	79,100
18 mar 2024	43.53	43.53	43.25	43.40	43.05	120,700
15 mar 2024	43.40	43.55	43.35	43.45	43.10	109,400
15 mar 2024	0.173 Dividendo
14 mar 2024	43.94	43.94	43.46	43.67	43.15	77,400
13 mar 2024	43.73	43.94	43.73	43.90	43.38	86,500
12 mar 2024	43.64	43.67	43.50	43.67	43.15	90,400
11 mar 2024	43.37	43.60	43.27	43.60	43.08	138,100
08 mar 2024	43.55	43.60	43.34	43.46	42.94	172,700
07 mar 2024	43.40	43.55	43.38	43.47	42.95	82,900
06 mar 2024	43.37	43.45	43.16	43.28	42.76	100,800
05 mar 2024	42.93	43.25	42.90	43.10	42.59	110,900
04 mar 2024	43.00	43.07	42.88	42.90	42.39	100,800
01 mar 2024	42.86	43.17	42.80	43.02	42.51	113,600
29 feb 2024	42.58	42.72	42.45	42.70	42.19	96,000
29 feb 2024	0.179 Dividendo
28 feb 2024	42.51	42.70	42.48	42.50	41.82	98,900
27 feb 2024	42.58	42.62	42.36	42.54	41.86	84,000
26 feb 2024	42.81	42.93	42.48	42.57	41.89	93,100
23 feb 2024	42.78	42.92	42.67	42.85	42.16	94,100
22 feb 2024	42.70	42.83	42.62	42.74	42.05	301,600
21 feb 2024	42.47	42.60	42.37	42.59	41.91	72,800
20 feb 2024	42.27	42.66	42.27	42.49	41.81	109,700
16 feb 2024	42.13	42.45	42.13	42.36	41.68	72,100
15 feb 2024	41.52	42.23	41.52	42.14	41.46	105,100
14 feb 2024	41.27	41.45	41.24	41.38	40.72	101,100
13 feb 2024	41.49	41.49	40.73	41.04	40.38	154,200
12 feb 2024	41.46	41.81	41.46	41.76	41.09	79,900
09 feb 2024	41.27	41.47	41.22	41.47	40.80	100,700
08 feb 2024	41.47	41.47	41.00	41.31	40.65	135,400
07 feb 2024	41.68	41.68	41.44	41.49	40.82	89,700
06 feb 2024	41.57	41.75	41.50	41.66	40.99	89,100
05 feb 2024	41.83	41.83	41.36	41.52	40.85	112,500
02 feb 2024	42.16	42.16	41.74	41.91	41.24	120,600
01 feb 2024	42.31	42.42	42.00	42.20	41.52	127,300
31 ene 2024	42.61	42.72	42.22	42.28	41.60	112,800
31 ene 2024	0.195 Dividendo
30 ene 2024	42.66	42.90	42.59	42.85	41.97	67,000
29 ene 2024	42.59	42.74	42.39	42.73	41.85	77,500
26 ene 2024	42.54	42.66	42.52	42.65	41.77	79,000
25 ene 2024	42.58	42.60	42.42	42.59	41.71	84,800
24 ene 2024	42.45	42.55	42.34	42.40	41.53	94,500
23 ene 2024	42.29	42.39	42.15	42.25	41.38	87,000
22 ene 2024	42.23	42.30	42.02	42.23	41.36	138,100
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...

F S&P 5005,365.25-0.75(-0.01%)

F Dow Jones38,848.00-36.00(-0.09%)

F Nasdaq19,094.25+20.00(+0.10%)

E-mini Russell 2000 Index Futur2,064.50-4.20(-0.20%)

Petróleo74.60+0.53(+0.72%)

Oro2,384.90+9.40(+0.40%)

Vanguard FTSE Canadian High Dividend Yield Index ETF (VDY.TO)

F S&P 500
5,365.25
-0.75(-0.01%)

F Dow Jones
38,848.00
-36.00(-0.09%)

F Nasdaq
19,094.25
+20.00(+0.10%)

E-mini Russell 2000 Index Futur
2,064.50
-4.20(-0.20%)

Petróleo
74.60
+0.53(+0.72%)

Oro
2,384.90
+9.40(+0.40%)