Vanguard US Multifactor Admiral (VFMFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 20 jun 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 18 jun 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 17 jun 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 14 jun 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 13 jun 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 12 jun 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 11 jun 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 10 jun 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 07 jun 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 06 jun 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 05 jun 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 04 jun 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 03 jun 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 31 may 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 30 may 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 29 may 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 28 may 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 24 may 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 23 may 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 22 may 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 21 may 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 20 may 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 17 may 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 16 may 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 15 may 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 14 may 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 13 may 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 10 may 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 09 may 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 08 may 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 07 may 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 06 may 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 03 may 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 02 may 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 01 may 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 30 abr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 29 abr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 26 abr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 25 abr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 24 abr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 23 abr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 22 abr 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 19 abr 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 18 abr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 17 abr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 16 abr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 15 abr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 12 abr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 11 abr 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 10 abr 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 09 abr 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 08 abr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 05 abr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 04 abr 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 03 abr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 02 abr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 01 abr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 28 mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 27 mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 26 mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 25 mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 22 mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 21 mar 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 21 mar 2024 | 0.136 Dividendo | |||||
| 20 mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.02 | - |
| 19 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.47 | - |
| 18 mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.13 | - |
| 15 mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.08 | - |
| 14 mar 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.06 | - |
| 13 mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.31 | - |
| 12 mar 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.14 | - |
| 11 mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 38.92 | - |
| 08 mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.01 | - |
| 07 mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.20 | - |
| 06 mar 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.84 | - |
| 05 mar 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.72 | - |
| 04 mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.86 | - |
| 01 mar 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 38.91 | - |
| 29 feb 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.63 | - |
| 28 feb 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.33 | - |
| 27 feb 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.43 | - |
| 26 feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.26 | - |
| 23 feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.17 | - |
| 22 feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.01 | - |
| 21 feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.54 | - |
| 20 feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.51 | - |
| 16 feb 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.85 | - |
| 15 feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.21 | - |
| 14 feb 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.65 | - |
| 13 feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.15 | - |
| 12 feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.98 | - |
| 09 feb 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.64 | - |
| 08 feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.36 | - |
| 07 feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.03 | - |
| 06 feb 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.80 | - |
| 05 feb 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.80 | - |
| 02 feb 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.01 | - |
| 01 feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.90 | - |
| 31 ene 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.64 | - |
| *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.