U.S. markets closed

Vanguard U.S. Momentum Factor ETF ETF Shares (VFMO)

Cboe US - Cboe US Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
150.20+0.38 (+0.25%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 2024150.62151.38149.89150.20150.2022,700
27 jun 2024149.32149.86149.04149.82149.8216,400
27 jun 20240.316 Dividendo
26 jun 2024149.34149.70148.88149.45149.1317,700
25 jun 2024150.22150.22149.50150.15149.8323,200
24 jun 2024150.27150.85149.71150.03149.7121,800
21 jun 2024150.07150.07148.54149.89149.5722,900
20 jun 2024151.22152.00149.33150.07149.7534,000
18 jun 2024150.58151.57150.47151.57151.2521,700
17 jun 2024148.70150.75148.53150.58150.2636,900
14 jun 2024149.68149.68148.31148.98148.6630,200
13 jun 2024151.32151.73149.37150.69150.3730,600
12 jun 2024151.59152.33150.74150.78150.4635,200
11 jun 2024148.65148.80147.32148.42148.1122,900
10 jun 2024147.55149.56147.55149.49149.1733,600
07 jun 2024148.07149.13147.79148.31148.0026,400
06 jun 2024150.40150.80148.91149.12148.8024,500
05 jun 2024148.12150.50147.80150.50150.1831,000
04 jun 2024148.09148.38146.82147.24146.9322,100
03 jun 2024150.92150.92147.95149.08148.7617,600
31 may 2024150.36150.88147.73150.03149.71106,600
30 may 2024148.64149.68148.27149.54149.2222,300
29 may 2024148.29149.15148.29148.39148.0821,300
28 may 2024151.30151.30149.33150.41150.1035,700
24 may 2024149.44150.83149.44150.57150.2520,000
23 may 2024151.31151.31148.31148.82148.5123,200
22 may 2024151.82151.82149.61150.34150.0221,200
21 may 2024151.62151.62150.56151.59151.2717,700
20 may 2024150.94151.76150.66151.57151.2542,400
17 may 2024150.92150.92149.85150.47150.1519,900
16 may 2024152.32152.32150.40150.42150.1031,400
15 may 2024150.76152.14150.48152.14151.8230,100
14 may 2024148.48149.36148.23149.28148.9616,600
13 may 2024149.53149.60147.91148.02147.7133,200
10 may 2024150.15150.22148.43148.72148.4141,300
09 may 2024148.56149.37148.10149.37149.0539,000
08 may 2024148.13148.55147.58148.48148.1718,700
07 may 2024149.21149.34148.15148.61148.3023,800
06 may 2024147.56148.70147.15148.70148.3952,800
03 may 2024147.04147.17146.18146.27145.9620,700
02 may 2024143.94144.51142.01144.40144.0961,100
01 may 2024142.03144.75140.94142.01141.71136,500
30 abr 2024144.10144.43141.76141.87141.5724,300
29 abr 2024144.58145.33144.13144.95144.6418,200
26 abr 2024143.51144.53143.02144.32144.0118,800
25 abr 2024141.00142.97140.22142.84142.5434,400
24 abr 2024144.51144.71142.13143.31143.0127,000
23 abr 2024141.24144.08141.21143.68143.3723,400
22 abr 2024139.40141.27138.81140.20139.9020,900
19 abr 2024140.00140.75137.80138.89138.6023,000
18 abr 2024141.75142.56140.11140.23139.9332,200
17 abr 2024144.21144.21140.84141.37141.0724,000
16 abr 2024143.38143.68142.14143.30143.0024,400
15 abr 2024146.90147.15142.73143.14142.8480,400
12 abr 2024147.52148.15144.81145.58145.2733,700
11 abr 2024147.80148.78146.89148.71148.4032,900
10 abr 2024146.80147.95146.12146.94146.6347,300
09 abr 2024150.68150.80147.76149.09148.7741,000
08 abr 2024151.03151.03149.50150.13149.8144,400
05 abr 2024147.78150.58147.78150.01149.6925,400
04 abr 2024151.14151.82147.51147.76147.4532,300
03 abr 2024148.02150.36148.02150.00149.6828,500
02 abr 2024149.00149.00147.91148.87148.5618,600
01 abr 2024151.24151.78150.47150.91150.5965,500
28 mar 2024151.48152.03151.00151.28150.9637,500
27 mar 2024151.42151.42149.30151.15150.8336,400
26 mar 2024151.20151.57149.75150.06149.7442,000
25 mar 2024150.35150.98150.22150.27149.9543,200
22 mar 2024151.40151.40149.93150.33150.0127,000
21 mar 2024151.10152.07150.95151.44151.1234,400
21 mar 20240.158 Dividendo
20 mar 2024147.20149.76146.90149.55149.0834,000
19 mar 2024145.81147.20144.92147.20146.7333,500
18 mar 2024146.59146.95146.13146.23145.7713,200
15 mar 2024146.00146.54145.59145.93145.4740,500
14 mar 2024148.56148.56145.57146.47146.0131,300
13 mar 2024148.30149.61147.83148.30147.8324,200
12 mar 2024146.82148.10145.80148.10147.6322,700
11 mar 2024147.14147.14145.80146.18145.7220,300
08 mar 2024150.18151.33147.30148.22147.7543,400
07 mar 2024149.33150.44148.71149.52149.0531,800
06 mar 2024148.72148.86147.37148.26147.7925,000
05 mar 2024148.75149.00145.98147.28146.8133,500
04 mar 2024149.88150.23149.01149.18148.7048,700
01 mar 2024147.01149.10147.01149.10148.6332,200
29 feb 2024146.38147.24145.87146.50146.0428,200
28 feb 2024146.46146.46145.12145.25144.7934,100
27 feb 2024146.65146.65145.69146.38145.9223,700
26 feb 2024144.26145.71144.00145.35144.8927,700
23 feb 2024143.85144.26142.77143.69143.2412,700
22 feb 2024142.23143.38142.21143.22142.7731,400
21 feb 2024140.05140.18138.64139.68139.2419,900
20 feb 2024143.00144.19140.13141.50141.0530,500
16 feb 2024144.07144.44142.87143.09142.6427,800
15 feb 2024144.25144.80143.44144.52144.0621,600
14 feb 2024142.17143.23141.85143.23142.779,800
13 feb 2024141.57141.57138.62140.29139.8551,800
12 feb 2024143.17144.10142.98143.76143.3039,900
09 feb 2024141.54142.81141.29142.81142.3619,800
08 feb 2024139.39140.84139.35140.75140.3016,100
*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...