Vanguard 500 Index Institutional Select (VFFSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 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 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | - |
| 01 may 2024 | 245.65 | 245.65 | 245.65 | 245.65 | 245.65 | - |
| 30 abr 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | - |
| 29 abr 2024 | 250.43 | 250.43 | 250.43 | 250.43 | 250.43 | - |
| 26 abr 2024 | 249.62 | 249.62 | 249.62 | 249.62 | 249.62 | - |
| 25 abr 2024 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | - |
| 24 abr 2024 | 248.23 | 248.23 | 248.23 | 248.23 | 248.23 | - |
| 23 abr 2024 | 248.18 | 248.18 | 248.18 | 248.18 | 248.18 | - |
| 22 abr 2024 | 245.24 | 245.24 | 245.24 | 245.24 | 245.24 | - |
| 19 abr 2024 | 243.11 | 243.11 | 243.11 | 243.11 | 243.11 | - |
| 18 abr 2024 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | - |
| 17 abr 2024 | 245.78 | 245.78 | 245.78 | 245.78 | 245.78 | - |
| 16 abr 2024 | 247.21 | 247.21 | 247.21 | 247.21 | 247.21 | - |
| 15 abr 2024 | 247.72 | 247.72 | 247.72 | 247.72 | 247.72 | - |
| 12 abr 2024 | 250.73 | 250.73 | 250.73 | 250.73 | 250.73 | - |
| 11 abr 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | - |
| 10 abr 2024 | 252.51 | 252.51 | 252.51 | 252.51 | 252.51 | - |
| 09 abr 2024 | 254.92 | 254.92 | 254.92 | 254.92 | 254.92 | - |
| 08 abr 2024 | 254.52 | 254.52 | 254.52 | 254.52 | 254.52 | - |
| 05 abr 2024 | 254.61 | 254.61 | 254.61 | 254.61 | 254.61 | - |
| 04 abr 2024 | 251.81 | 251.81 | 251.81 | 251.81 | 251.81 | - |
| 03 abr 2024 | 254.92 | 254.92 | 254.92 | 254.92 | 254.92 | - |
| 02 abr 2024 | 254.63 | 254.63 | 254.63 | 254.63 | 254.63 | - |
| 01 abr 2024 | 256.48 | 256.48 | 256.48 | 256.48 | 256.48 | - |
| 28 mar 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - |
| 27 mar 2024 | 256.71 | 256.71 | 256.71 | 256.71 | 256.71 | - |
| 26 mar 2024 | 254.48 | 254.48 | 254.48 | 254.48 | 254.48 | - |
| 25 mar 2024 | 255.19 | 255.19 | 255.19 | 255.19 | 255.19 | - |
| 22 mar 2024 | 255.98 | 255.98 | 255.98 | 255.98 | 255.98 | - |
| 21 mar 2024 | 257.15 | 257.15 | 257.15 | 257.15 | 257.15 | - |
| 20 mar 2024 | 256.31 | 256.31 | 256.31 | 256.31 | 256.31 | - |
| 19 mar 2024 | 254.02 | 254.02 | 254.02 | 254.02 | 254.02 | - |
| 18 mar 2024 | 252.59 | 252.59 | 252.59 | 252.59 | 252.59 | - |
| 15 mar 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| 14 mar 2024 | 252.63 | 252.63 | 252.63 | 252.63 | 252.63 | - |
| 13 mar 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | - |
| 12 mar 2024 | 253.77 | 253.77 | 253.77 | 253.77 | 253.77 | - |
| 11 mar 2024 | 250.95 | 250.95 | 250.95 | 250.95 | 250.95 | - |
| 08 mar 2024 | 251.24 | 251.24 | 251.24 | 251.24 | 251.24 | - |
| 07 mar 2024 | 252.87 | 252.87 | 252.87 | 252.87 | 252.87 | - |
| 06 mar 2024 | 250.26 | 250.26 | 250.26 | 250.26 | 250.26 | - |
| 05 mar 2024 | 248.96 | 248.96 | 248.96 | 248.96 | 248.96 | - |
| 04 mar 2024 | 251.52 | 251.52 | 251.52 | 251.52 | 251.52 | - |
| 01 mar 2024 | 251.81 | 251.81 | 251.81 | 251.81 | 251.81 | - |
| 29 feb 2024 | 249.79 | 249.79 | 249.79 | 249.79 | 249.79 | - |
| 28 feb 2024 | 248.44 | 248.44 | 248.44 | 248.44 | 248.44 | - |
| 27 feb 2024 | 248.83 | 248.83 | 248.83 | 248.83 | 248.83 | - |
| 26 feb 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | - |
| 23 feb 2024 | 249.34 | 249.34 | 249.34 | 249.34 | 249.34 | - |
| 22 feb 2024 | 249.24 | 249.24 | 249.24 | 249.24 | 249.24 | - |
| 21 feb 2024 | 244.08 | 244.08 | 244.08 | 244.08 | 244.08 | - |
| 20 feb 2024 | 243.76 | 243.76 | 243.76 | 243.76 | 243.76 | - |
| 16 feb 2024 | 245.22 | 245.22 | 245.22 | 245.22 | 245.22 | - |
| 15 feb 2024 | 246.37 | 246.37 | 246.37 | 246.37 | 246.37 | - |
| 14 feb 2024 | 244.89 | 244.89 | 244.89 | 244.89 | 244.89 | - |
| 13 feb 2024 | 242.52 | 242.52 | 242.52 | 242.52 | 242.52 | - |
| 12 feb 2024 | 245.85 | 245.85 | 245.85 | 245.85 | 245.85 | - |
| 09 feb 2024 | 246.08 | 246.08 | 246.08 | 246.08 | 246.08 | - |
| 08 feb 2024 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - |
| 07 feb 2024 | 244.48 | 244.48 | 244.48 | 244.48 | 244.48 | - |
| 06 feb 2024 | 242.48 | 242.48 | 242.48 | 242.48 | 242.48 | - |
| 05 feb 2024 | 241.91 | 241.91 | 241.91 | 241.91 | 241.91 | - |
| 02 feb 2024 | 242.69 | 242.69 | 242.69 | 242.69 | 242.69 | - |
| 01 feb 2024 | 240.11 | 240.11 | 240.11 | 240.11 | 240.11 | - |
| 31 ene 2024 | 237.13 | 237.13 | 237.13 | 237.13 | 237.13 | - |
| 30 ene 2024 | 241.01 | 241.01 | 241.01 | 241.01 | 241.01 | - |
| 29 ene 2024 | 241.13 | 241.13 | 241.13 | 241.13 | 241.13 | - |
| 26 ene 2024 | 239.32 | 239.32 | 239.32 | 239.32 | 239.32 | - |
| 25 ene 2024 | 239.48 | 239.48 | 239.48 | 239.48 | 239.48 | - |
| 24 ene 2024 | 238.21 | 238.21 | 238.21 | 238.21 | 238.21 | - |
| 23 ene 2024 | 238.01 | 238.01 | 238.01 | 238.01 | 238.01 | - |
| 22 ene 2024 | 237.32 | 237.32 | 237.32 | 237.32 | 237.32 | - |
| 19 ene 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | - |
| 18 ene 2024 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | - |
| 17 ene 2024 | 231.84 | 231.84 | 231.84 | 231.84 | 231.84 | - |
| 16 ene 2024 | 233.15 | 233.15 | 233.15 | 233.15 | 233.15 | - |
| 12 ene 2024 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | - |
| 11 ene 2024 | 233.82 | 233.82 | 233.82 | 233.82 | 233.82 | - |
| 10 ene 2024 | 233.97 | 233.97 | 233.97 | 233.97 | 233.97 | - |
| 09 ene 2024 | 232.65 | 232.65 | 232.65 | 232.65 | 232.65 | - |
| 08 ene 2024 | 232.96 | 232.96 | 232.96 | 232.96 | 232.96 | - |
| 05 ene 2024 | 229.71 | 229.71 | 229.71 | 229.71 | 229.71 | - |
| 04 ene 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | - |
| 03 ene 2024 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | - |
| 02 ene 2024 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | - |
| 29 dic 2023 | 233.22 | 233.22 | 233.22 | 233.22 | 233.22 | - |
| 28 dic 2023 | 233.87 | 233.87 | 233.87 | 233.87 | 233.87 | - |
| 27 dic 2023 | 233.76 | 233.76 | 233.76 | 233.76 | 233.76 | - |
| 26 dic 2023 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | - |
| 22 dic 2023 | 232.42 | 232.42 | 232.42 | 232.42 | 232.42 | - |
| 21 dic 2023 | 232.03 | 232.03 | 232.03 | 232.03 | 232.03 | - |
| 20 dic 2023 | 229.67 | 229.67 | 229.67 | 229.67 | 229.67 | - |
| 19 dic 2023 | 233.06 | 233.06 | 233.06 | 233.06 | 233.06 | - |
| 19 dic 2023 | 0.962 Dividendo | |||||
| 18 dic 2023 | 232.64 | 232.64 | 232.64 | 232.64 | 231.68 | - |
| 15 dic 2023 | 231.59 | 231.59 | 231.59 | 231.59 | 230.63 | - |
| 14 dic 2023 | 231.59 | 231.59 | 231.59 | 231.59 | 230.63 | - |
| 13 dic 2023 | 230.93 | 230.93 | 230.93 | 230.93 | 229.98 | - |
| 12 dic 2023 | 227.82 | 227.82 | 227.82 | 227.82 | 226.88 | - |
| *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.