Vanguard 500 Index Investor (VFINX)
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 | 467.69 | 467.69 | 467.69 | 467.69 | 467.69 | - |
| 01 may 2024 | 463.45 | 463.45 | 463.45 | 463.45 | 463.45 | - |
| 30 abr 2024 | 465.05 | 465.05 | 465.05 | 465.05 | 465.05 | - |
| 29 abr 2024 | 472.46 | 472.46 | 472.46 | 472.46 | 472.46 | - |
| 26 abr 2024 | 470.95 | 470.95 | 470.95 | 470.95 | 470.95 | - |
| 25 abr 2024 | 466.18 | 466.18 | 466.18 | 466.18 | 466.18 | - |
| 24 abr 2024 | 468.32 | 468.32 | 468.32 | 468.32 | 468.32 | - |
| 23 abr 2024 | 468.22 | 468.22 | 468.22 | 468.22 | 468.22 | - |
| 22 abr 2024 | 462.68 | 462.68 | 462.68 | 462.68 | 462.68 | - |
| 19 abr 2024 | 458.68 | 458.68 | 458.68 | 458.68 | 458.68 | - |
| 18 abr 2024 | 462.71 | 462.71 | 462.71 | 462.71 | 462.71 | - |
| 17 abr 2024 | 463.71 | 463.71 | 463.71 | 463.71 | 463.71 | - |
| 16 abr 2024 | 466.40 | 466.40 | 466.40 | 466.40 | 466.40 | - |
| 15 abr 2024 | 467.37 | 467.37 | 467.37 | 467.37 | 467.37 | - |
| 12 abr 2024 | 473.05 | 473.05 | 473.05 | 473.05 | 473.05 | - |
| 11 abr 2024 | 479.98 | 479.98 | 479.98 | 479.98 | 479.98 | - |
| 10 abr 2024 | 476.43 | 476.43 | 476.43 | 476.43 | 476.43 | - |
| 09 abr 2024 | 480.97 | 480.97 | 480.97 | 480.97 | 480.97 | - |
| 08 abr 2024 | 480.21 | 480.21 | 480.21 | 480.21 | 480.21 | - |
| 05 abr 2024 | 480.38 | 480.38 | 480.38 | 480.38 | 480.38 | - |
| 04 abr 2024 | 475.11 | 475.11 | 475.11 | 475.11 | 475.11 | - |
| 03 abr 2024 | 480.99 | 480.99 | 480.99 | 480.99 | 480.99 | - |
| 02 abr 2024 | 480.44 | 480.44 | 480.44 | 480.44 | 480.44 | - |
| 01 abr 2024 | 483.93 | 483.93 | 483.93 | 483.93 | 483.93 | - |
| 28 mar 2024 | 484.91 | 484.91 | 484.91 | 484.91 | 484.91 | - |
| 27 mar 2024 | 484.36 | 484.36 | 484.36 | 484.36 | 484.36 | - |
| 26 mar 2024 | 480.16 | 480.16 | 480.16 | 480.16 | 480.16 | - |
| 25 mar 2024 | 481.51 | 481.51 | 481.51 | 481.51 | 481.51 | - |
| 22 mar 2024 | 482.99 | 482.99 | 482.99 | 482.99 | 482.99 | - |
| 21 mar 2024 | 485.07 | 485.07 | 485.07 | 485.07 | 485.07 | - |
| 20 mar 2024 | 483.49 | 483.49 | 483.49 | 483.49 | 483.49 | - |
| 19 mar 2024 | 479.16 | 479.16 | 479.16 | 479.16 | 479.16 | - |
| 18 mar 2024 | 476.47 | 476.47 | 476.47 | 476.47 | 476.47 | - |
| 15 mar 2024 | 473.48 | 473.48 | 473.48 | 473.48 | 473.48 | - |
| 14 mar 2024 | 476.56 | 476.56 | 476.56 | 476.56 | 476.56 | - |
| 13 mar 2024 | 477.82 | 477.82 | 477.82 | 477.82 | 477.82 | - |
| 12 mar 2024 | 478.72 | 478.72 | 478.72 | 478.72 | 478.72 | - |
| 11 mar 2024 | 473.40 | 473.40 | 473.40 | 473.40 | 473.40 | - |
| 08 mar 2024 | 473.94 | 473.94 | 473.94 | 473.94 | 473.94 | - |
| 07 mar 2024 | 477.02 | 477.02 | 477.02 | 477.02 | 477.02 | - |
| 06 mar 2024 | 472.09 | 472.09 | 472.09 | 472.09 | 472.09 | - |
| 05 mar 2024 | 469.65 | 469.65 | 469.65 | 469.65 | 469.65 | - |
| 04 mar 2024 | 474.47 | 474.47 | 474.47 | 474.47 | 474.47 | - |
| 01 mar 2024 | 475.03 | 475.03 | 475.03 | 475.03 | 475.03 | - |
| 29 feb 2024 | 471.23 | 471.23 | 471.23 | 471.23 | 471.23 | - |
| 28 feb 2024 | 468.68 | 468.68 | 468.68 | 468.68 | 468.68 | - |
| 27 feb 2024 | 468.61 | 468.61 | 468.61 | 468.61 | 468.61 | - |
| 26 feb 2024 | 468.61 | 468.61 | 468.61 | 468.61 | 468.61 | - |
| 23 feb 2024 | 470.38 | 470.38 | 470.38 | 470.38 | 470.38 | - |
| 22 feb 2024 | 470.21 | 470.21 | 470.21 | 470.21 | 470.21 | - |
| 21 feb 2024 | 460.46 | 460.46 | 460.46 | 460.46 | 460.46 | - |
| 20 feb 2024 | 459.86 | 459.86 | 459.86 | 459.86 | 459.86 | - |
| 16 feb 2024 | 462.63 | 462.63 | 462.63 | 462.63 | 462.63 | - |
| 15 feb 2024 | 464.79 | 464.79 | 464.79 | 464.79 | 464.79 | - |
| 14 feb 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
| 13 feb 2024 | 457.53 | 457.53 | 457.53 | 457.53 | 457.53 | - |
| 12 feb 2024 | 463.82 | 463.82 | 463.82 | 463.82 | 463.82 | - |
| 09 feb 2024 | 464.26 | 464.26 | 464.26 | 464.26 | 464.26 | - |
| 08 feb 2024 | 461.56 | 461.56 | 461.56 | 461.56 | 461.56 | - |
| 07 feb 2024 | 461.24 | 461.24 | 461.24 | 461.24 | 461.24 | - |
| 06 feb 2024 | 457.47 | 457.47 | 457.47 | 457.47 | 457.47 | - |
| 05 feb 2024 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | - |
| 02 feb 2024 | 457.86 | 457.86 | 457.86 | 457.86 | 457.86 | - |
| 01 feb 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
| 31 ene 2024 | 447.39 | 447.39 | 447.39 | 447.39 | 447.39 | - |
| 30 ene 2024 | 454.70 | 454.70 | 454.70 | 454.70 | 454.70 | - |
| 29 ene 2024 | 454.94 | 454.94 | 454.94 | 454.94 | 454.94 | - |
| 26 ene 2024 | 451.53 | 451.53 | 451.53 | 451.53 | 451.53 | - |
| 25 ene 2024 | 451.82 | 451.82 | 451.82 | 451.82 | 451.82 | - |
| 24 ene 2024 | 449.44 | 449.44 | 449.44 | 449.44 | 449.44 | - |
| 23 ene 2024 | 449.07 | 449.07 | 449.07 | 449.07 | 449.07 | - |
| 22 ene 2024 | 447.75 | 447.75 | 447.75 | 447.75 | 447.75 | - |
| 19 ene 2024 | 446.78 | 446.78 | 446.78 | 446.78 | 446.78 | - |
| 18 ene 2024 | 441.32 | 441.32 | 441.32 | 441.32 | 441.32 | - |
| 17 ene 2024 | 437.43 | 437.43 | 437.43 | 437.43 | 437.43 | - |
| 16 ene 2024 | 439.90 | 439.90 | 439.90 | 439.90 | 439.90 | - |
| 12 ene 2024 | 441.54 | 441.54 | 441.54 | 441.54 | 441.54 | - |
| 11 ene 2024 | 441.18 | 441.18 | 441.18 | 441.18 | 441.18 | - |
| 10 ene 2024 | 441.46 | 441.46 | 441.46 | 441.46 | 441.46 | - |
| 09 ene 2024 | 438.97 | 438.97 | 438.97 | 438.97 | 438.97 | - |
| 08 ene 2024 | 439.56 | 439.56 | 439.56 | 439.56 | 439.56 | - |
| 05 ene 2024 | 433.44 | 433.44 | 433.44 | 433.44 | 433.44 | - |
| 04 ene 2024 | 432.65 | 432.65 | 432.65 | 432.65 | 432.65 | - |
| 03 ene 2024 | 434.08 | 434.08 | 434.08 | 434.08 | 434.08 | - |
| 02 ene 2024 | 437.57 | 437.57 | 437.57 | 437.57 | 437.57 | - |
| 29 dic 2023 | 440.06 | 440.06 | 440.06 | 440.06 | 440.06 | - |
| 28 dic 2023 | 441.28 | 441.28 | 441.28 | 441.28 | 441.28 | - |
| 27 dic 2023 | 441.07 | 441.07 | 441.07 | 441.07 | 441.07 | - |
| 26 dic 2023 | 440.41 | 440.41 | 440.41 | 440.41 | 440.41 | - |
| 22 dic 2023 | 438.56 | 438.56 | 438.56 | 438.56 | 438.56 | - |
| 21 dic 2023 | 437.83 | 437.83 | 437.83 | 437.83 | 437.83 | - |
| 20 dic 2023 | 433.37 | 433.37 | 433.37 | 433.37 | 433.37 | - |
| 19 dic 2023 | 439.77 | 439.77 | 439.77 | 439.77 | 439.77 | - |
| 19 dic 2023 | 1.715 Dividendo | |||||
| 18 dic 2023 | 438.88 | 438.88 | 438.88 | 438.88 | 437.17 | - |
| 15 dic 2023 | 436.90 | 436.90 | 436.90 | 436.90 | 435.19 | - |
| 14 dic 2023 | 436.92 | 436.92 | 436.92 | 436.92 | 435.21 | - |
| 13 dic 2023 | 435.66 | 435.66 | 435.66 | 435.66 | 433.96 | - |
| 12 dic 2023 | 429.79 | 429.79 | 429.79 | 429.79 | 428.11 | - |
| *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.