U.S. markets closed
F S&P 500
5,346.25 +1.00 (+0.02%) F Dow Jones
40,014.00 +8.00 (+0.02%) F Nasdaq
18,811.75 +12.50 (+0.07%) E-mini Russell 2000 Index Futur
2,108.00 +0.90 (+0.04%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,425.50 -0.40 (-0.02%)
Vanguard Growth & Income Adm (VGIAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:46PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
| 17 may 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
| 16 may 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
| 15 may 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
| 14 may 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| 13 may 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - |
| 10 may 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
| 09 may 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
| 08 may 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
| 07 may 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
| 06 may 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | - |
| 03 may 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
| 02 may 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
| 01 may 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
| 30 abr 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
| 29 abr 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | - |
| 26 abr 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
| 25 abr 2024 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | - |
| 24 abr 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
| 23 abr 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
| 22 abr 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
| 19 abr 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
| 18 abr 2024 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | - |
| 17 abr 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
| 16 abr 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | - |
| 15 abr 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
| 12 abr 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
| 11 abr 2024 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | - |
| 10 abr 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
| 09 abr 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
| 08 abr 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | - |
| 05 abr 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | - |
| 04 abr 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
| 03 abr 2024 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
| 02 abr 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| 01 abr 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| 28 mar 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
| 27 mar 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| 26 mar 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - |
| 25 mar 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| 22 mar 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | - |
| 21 mar 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
| 20 mar 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
| 19 mar 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
| 18 mar 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
| 15 mar 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
| 14 mar 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
| 13 mar 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
| 12 mar 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | - |
| 11 mar 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
| 08 mar 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
| 07 mar 2024 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
| 06 mar 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
| 05 mar 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
| 04 mar 2024 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | - |
| 01 mar 2024 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | - |
| 29 feb 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
| 28 feb 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
| 27 feb 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
| 26 feb 2024 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | - |
| 23 feb 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | - |
| 22 feb 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
| 21 feb 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
| 20 feb 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
| 16 feb 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
| 15 feb 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
| 14 feb 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
| 13 feb 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | - |
| 12 feb 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
| 09 feb 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
| 08 feb 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
| 07 feb 2024 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | - |
| 06 feb 2024 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | - |
| 05 feb 2024 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | - |
| 02 feb 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
| 01 feb 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
| 31 ene 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | - |
| 30 ene 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - |
| 29 ene 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
| 26 ene 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
| 25 ene 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
| 24 ene 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | - |
| 23 ene 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | - |
| 22 ene 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | - |
| 19 ene 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | - |
| 18 ene 2024 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | - |
| 17 ene 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
| 16 ene 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
| 12 ene 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
| 11 ene 2024 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | - |
| 10 ene 2024 | 90.63 | 90.63 | 90.63 | 90.63 | 90.63 | - |
| 09 ene 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
| 08 ene 2024 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | - |
| 05 ene 2024 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | - |
| 04 ene 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
| 03 ene 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
| 02 ene 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 29 dic 2023 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
| 28 dic 2023 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | - |
| *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.