Vanguard Emerging Markets Stock Index Fund (VEMIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 28 jun 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 27 jun 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 26 jun 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 25 jun 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 24 jun 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 21 jun 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 20 jun 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 18 jun 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 17 jun 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 14 jun 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 13 jun 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 12 jun 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 11 jun 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 10 jun 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 07 jun 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 06 jun 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 05 jun 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 04 jun 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 03 jun 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 31 may 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 30 may 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 29 may 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 28 may 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 24 may 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 23 may 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 22 may 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 21 may 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 20 may 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 17 may 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
| 16 may 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 15 may 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 14 may 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 13 may 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 10 may 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 09 may 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 08 may 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 07 may 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 06 may 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 03 may 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 02 may 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 01 may 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 30 abr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 29 abr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 26 abr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 25 abr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 24 abr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 23 abr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 22 abr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 19 abr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 18 abr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 17 abr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 16 abr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 15 abr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 12 abr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 11 abr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 10 abr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 09 abr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 08 abr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 05 abr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 04 abr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 03 abr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 02 abr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 01 abr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 28 mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 27 mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 26 mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 25 mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 22 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 21 mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 20 mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 19 mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 18 mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 15 mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 15 mar 2024 | 0.023 Dividendo | |||||
| 14 mar 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.49 | - |
| 13 mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.53 | - |
| 12 mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.71 | - |
| 11 mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.45 | - |
| 08 mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.40 | - |
| 07 mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.46 | - |
| 06 mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.34 | - |
| 05 mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.07 | - |
| 04 mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.27 | - |
| 01 mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.30 | - |
| 29 feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.06 | - |
| 28 feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.93 | - |
| 27 feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.31 | - |
| 26 feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.19 | - |
| 23 feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.25 | - |
| 22 feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.30 | - |
| 21 feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.05 | - |
| 20 feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.00 | - |
| 16 feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.94 | - |
| 15 feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.80 | - |
| 14 feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.67 | - |
| 13 feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.46 | - |
| 12 feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.68 | - |
| 09 feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.64 | - |
| *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.