Vanguard FTSE Social Index Admiral (VFTAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 30 may 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 29 may 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| 28 may 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 24 may 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 23 may 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 22 may 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| 21 may 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 20 may 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| 17 may 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 16 may 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 15 may 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 14 may 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 13 may 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 10 may 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 09 may 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 08 may 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| 07 may 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 06 may 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 03 may 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 02 may 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 01 may 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 30 abr 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 29 abr 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| 26 abr 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 25 abr 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 24 abr 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 23 abr 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 22 abr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 19 abr 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 18 abr 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 17 abr 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 16 abr 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 15 abr 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 12 abr 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 11 abr 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 10 abr 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 09 abr 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 08 abr 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 05 abr 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 04 abr 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| 03 abr 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 02 abr 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 01 abr 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 28 mar 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| 27 mar 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| 26 mar 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| 25 mar 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 22 mar 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| 21 mar 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| 20 mar 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 19 mar 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 18 mar 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 15 mar 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 15 mar 2024 | 0.119 Dividendo | |||||
| 14 mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.88 | - |
| 13 mar 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.02 | - |
| 12 mar 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.19 | - |
| 11 mar 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.56 | - |
| 08 mar 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.66 | - |
| 07 mar 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.05 | - |
| 06 mar 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.50 | - |
| 05 mar 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.25 | - |
| 04 mar 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.84 | - |
| 01 mar 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 48.94 | - |
| 29 feb 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.51 | - |
| 28 feb 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.23 | - |
| 27 feb 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.34 | - |
| 26 feb 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.26 | - |
| 23 feb 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.41 | - |
| 22 feb 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.42 | - |
| 21 feb 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.29 | - |
| 20 feb 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.32 | - |
| 16 feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.66 | - |
| 15 feb 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.93 | - |
| 14 feb 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.74 | - |
| 13 feb 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.21 | - |
| 12 feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.89 | - |
| 09 feb 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.00 | - |
| 08 feb 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.64 | - |
| 07 feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.58 | - |
| 06 feb 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.16 | - |
| 05 feb 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.06 | - |
| 02 feb 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.18 | - |
| 01 feb 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.59 | - |
| 31 ene 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.00 | - |
| 30 ene 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.81 | - |
| 29 ene 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 46.91 | - |
| 26 ene 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.49 | - |
| 25 ene 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.54 | - |
| 24 ene 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.39 | - |
| 23 ene 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.36 | - |
| 22 ene 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.21 | - |
| 19 ene 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.09 | - |
| 18 ene 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.46 | - |
| 17 ene 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.02 | - |
| 16 ene 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.26 | - |
| 12 ene 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.36 | - |
| 11 ene 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.34 | - |
| 10 ene 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.33 | - |
| *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.