U.S. markets open in 1 hour 54 minutes
F S&P 500
5,202.00 -10.75 (-0.21%) F Dow Jones
39,110.00 -85.00 (-0.22%) F Nasdaq
18,135.00 -51.50 (-0.28%) E-mini Russell 2000 Index Futur
2,056.40 -8.40 (-0.41%) Petróleo
79.61 +0.62 (+0.78%) Oro
2,320.00 -2.30 (-0.10%)
Vanguard Long-Term Treasury Index Fund ETF Shares (VGLT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 56.77 | 56.86 | 56.68 | 56.71 | 56.71 | 1,500,000 |
| 07 may 2024 | 57.08 | 57.30 | 56.94 | 57.01 | 57.01 | 1,117,400 |
| 06 may 2024 | 56.53 | 56.73 | 56.40 | 56.69 | 56.69 | 988,300 |
| 03 may 2024 | 56.58 | 56.66 | 56.16 | 56.47 | 56.47 | 1,432,300 |
| 02 may 2024 | 55.54 | 56.02 | 55.42 | 55.96 | 55.96 | 1,629,200 |
| 01 may 2024 | 55.72 | 56.08 | 55.51 | 55.70 | 55.70 | 2,376,300 |
| 01 may 2024 | 0.193 Dividendo | |||||
| 30 abr 2024 | 55.65 | 55.83 | 55.46 | 55.56 | 55.37 | 2,601,400 |
| 29 abr 2024 | 55.78 | 55.97 | 55.67 | 55.94 | 55.75 | 1,206,500 |
| 26 abr 2024 | 55.52 | 55.73 | 55.46 | 55.52 | 55.33 | 1,001,700 |
| 25 abr 2024 | 55.03 | 55.32 | 54.96 | 55.25 | 55.06 | 1,389,300 |
| 24 abr 2024 | 55.69 | 55.73 | 55.36 | 55.59 | 55.40 | 2,027,000 |
| 23 abr 2024 | 55.76 | 56.25 | 55.66 | 55.96 | 55.77 | 1,578,400 |
| 22 abr 2024 | 55.74 | 55.99 | 55.72 | 55.93 | 55.74 | 1,441,400 |
| 19 abr 2024 | 56.14 | 56.14 | 55.87 | 56.01 | 55.82 | 2,009,400 |
| 18 abr 2024 | 56.04 | 56.06 | 55.69 | 55.83 | 55.64 | 1,833,000 |
| 17 abr 2024 | 55.83 | 56.15 | 55.61 | 56.11 | 55.92 | 1,526,700 |
| 16 abr 2024 | 55.35 | 55.67 | 55.20 | 55.53 | 55.34 | 2,297,200 |
| 15 abr 2024 | 56.02 | 56.03 | 55.61 | 55.86 | 55.67 | 3,002,800 |
| 12 abr 2024 | 56.85 | 57.03 | 56.65 | 56.65 | 56.45 | 2,201,200 |
| 11 abr 2024 | 56.71 | 56.74 | 56.20 | 56.38 | 56.18 | 4,165,500 |
| 10 abr 2024 | 57.20 | 57.26 | 56.49 | 56.62 | 56.42 | 2,422,500 |
| 09 abr 2024 | 57.63 | 57.89 | 57.62 | 57.84 | 57.64 | 1,214,000 |
| 08 abr 2024 | 57.24 | 57.45 | 57.19 | 57.33 | 57.13 | 1,429,500 |
| 05 abr 2024 | 57.51 | 57.80 | 57.35 | 57.36 | 57.16 | 1,705,100 |
| 04 abr 2024 | 58.03 | 58.12 | 57.69 | 58.09 | 57.89 | 2,079,000 |
| 03 abr 2024 | 57.23 | 57.71 | 57.11 | 57.70 | 57.50 | 2,801,100 |
| 02 abr 2024 | 57.42 | 57.78 | 57.29 | 57.74 | 57.54 | 2,470,200 |
| 01 abr 2024 | 58.44 | 58.46 | 57.96 | 58.02 | 57.82 | 2,565,800 |
| 01 abr 2024 | 0.2 Dividendo | |||||
| 28 mar 2024 | 59.13 | 59.46 | 59.05 | 59.24 | 58.83 | 2,167,800 |
| 27 mar 2024 | 58.88 | 59.27 | 58.83 | 59.25 | 58.84 | 1,622,100 |
| 26 mar 2024 | 58.59 | 58.80 | 58.46 | 58.77 | 58.37 | 1,314,000 |
| 25 mar 2024 | 58.72 | 58.73 | 58.49 | 58.61 | 58.21 | 1,535,400 |
| 22 mar 2024 | 59.00 | 59.00 | 58.77 | 58.87 | 58.47 | 1,046,000 |
| 21 mar 2024 | 58.44 | 58.54 | 58.14 | 58.34 | 57.94 | 1,424,400 |
| 20 mar 2024 | 58.31 | 58.78 | 57.85 | 58.23 | 57.83 | 1,782,000 |
| 19 mar 2024 | 58.15 | 58.39 | 58.06 | 58.21 | 57.81 | 1,355,300 |
| 18 mar 2024 | 58.05 | 58.21 | 57.93 | 58.02 | 57.62 | 1,343,500 |
| 15 mar 2024 | 58.26 | 58.33 | 58.11 | 58.19 | 57.79 | 1,601,900 |
| 14 mar 2024 | 58.65 | 58.66 | 58.17 | 58.24 | 57.84 | 2,345,300 |
| 13 mar 2024 | 59.15 | 59.29 | 58.97 | 59.10 | 58.70 | 1,882,700 |
| 12 mar 2024 | 59.45 | 59.54 | 59.23 | 59.34 | 58.93 | 1,333,200 |
| 11 mar 2024 | 59.98 | 60.00 | 59.64 | 59.82 | 59.41 | 1,376,100 |
| 08 mar 2024 | 59.87 | 60.00 | 59.69 | 59.86 | 59.45 | 1,561,000 |
| 07 mar 2024 | 60.15 | 60.18 | 59.67 | 59.91 | 59.50 | 1,483,800 |
| 06 mar 2024 | 59.65 | 60.04 | 59.61 | 59.92 | 59.51 | 1,634,000 |
| 05 mar 2024 | 59.49 | 59.75 | 59.33 | 59.59 | 59.18 | 1,733,600 |
| 04 mar 2024 | 58.56 | 58.84 | 58.56 | 58.81 | 58.41 | 1,600,300 |
| 01 mar 2024 | 58.40 | 59.05 | 58.16 | 59.01 | 58.61 | 4,016,600 |
| 01 mar 2024 | 0.176 Dividendo | |||||
| 29 feb 2024 | 58.63 | 58.91 | 58.62 | 58.84 | 58.26 | 2,847,000 |
| 28 feb 2024 | 58.21 | 58.51 | 58.11 | 58.46 | 57.89 | 2,109,400 |
| 27 feb 2024 | 58.31 | 58.44 | 58.07 | 58.14 | 57.57 | 1,714,900 |
| 26 feb 2024 | 58.70 | 58.73 | 58.23 | 58.49 | 57.92 | 3,446,100 |
| 23 feb 2024 | 58.05 | 58.72 | 58.05 | 58.66 | 58.08 | 2,108,000 |
| 22 feb 2024 | 57.83 | 58.07 | 57.77 | 57.97 | 57.40 | 5,804,800 |
| 21 feb 2024 | 58.13 | 58.18 | 57.65 | 57.73 | 57.16 | 5,663,200 |
| 20 feb 2024 | 58.08 | 58.33 | 58.05 | 58.12 | 57.55 | 5,372,600 |
| 16 feb 2024 | 57.86 | 58.10 | 57.83 | 58.06 | 57.49 | 1,404,000 |
| 15 feb 2024 | 58.56 | 58.63 | 58.22 | 58.39 | 57.82 | 1,598,400 |
| 14 feb 2024 | 57.81 | 58.25 | 57.78 | 58.12 | 57.55 | 2,595,300 |
| 13 feb 2024 | 58.13 | 58.23 | 57.81 | 57.83 | 57.26 | 3,043,900 |
| 12 feb 2024 | 58.77 | 58.89 | 58.53 | 58.79 | 58.21 | 1,714,800 |
| 09 feb 2024 | 58.69 | 58.82 | 58.62 | 58.74 | 58.16 | 1,602,200 |
| 08 feb 2024 | 58.85 | 59.01 | 58.63 | 58.85 | 58.27 | 1,540,800 |
| 07 feb 2024 | 59.18 | 59.57 | 59.16 | 59.20 | 58.62 | 2,721,100 |
| 06 feb 2024 | 58.97 | 59.53 | 58.95 | 59.43 | 58.85 | 2,221,500 |
| 05 feb 2024 | 59.21 | 59.32 | 58.83 | 58.90 | 58.32 | 3,498,500 |
| 02 feb 2024 | 60.13 | 60.33 | 59.79 | 60.04 | 59.45 | 3,264,900 |
| 01 feb 2024 | 60.81 | 61.56 | 60.70 | 61.26 | 60.66 | 4,152,700 |
| 01 feb 2024 | 0.188 Dividendo | |||||
| 31 ene 2024 | 60.14 | 60.55 | 60.03 | 60.43 | 59.65 | 4,837,800 |
| 30 ene 2024 | 59.73 | 59.84 | 59.28 | 59.81 | 59.04 | 3,381,200 |
| 29 ene 2024 | 59.04 | 59.53 | 58.94 | 59.37 | 58.60 | 2,395,800 |
| 26 ene 2024 | 58.81 | 58.89 | 58.55 | 58.75 | 57.99 | 2,840,700 |
| 25 ene 2024 | 58.86 | 58.97 | 58.63 | 58.85 | 58.09 | 3,492,300 |
| 24 ene 2024 | 59.18 | 59.19 | 58.34 | 58.50 | 57.75 | 4,924,300 |
| 23 ene 2024 | 58.81 | 58.87 | 58.56 | 58.83 | 58.07 | 6,676,900 |
| 22 ene 2024 | 59.32 | 59.48 | 59.08 | 59.22 | 58.46 | 7,066,000 |
| 19 ene 2024 | 58.67 | 58.94 | 58.41 | 58.90 | 58.14 | 2,149,300 |
| 18 ene 2024 | 59.09 | 59.16 | 58.56 | 58.75 | 57.99 | 2,514,200 |
| 17 ene 2024 | 59.18 | 59.41 | 58.94 | 59.23 | 58.47 | 3,315,000 |
| 16 ene 2024 | 59.82 | 59.90 | 59.16 | 59.35 | 58.59 | 3,731,700 |
| 12 ene 2024 | 60.42 | 60.73 | 60.16 | 60.35 | 59.57 | 2,856,600 |
| 11 ene 2024 | 60.01 | 60.42 | 59.77 | 60.36 | 59.58 | 4,783,600 |
| 10 ene 2024 | 60.45 | 60.52 | 60.00 | 60.00 | 59.23 | 2,419,000 |
| 09 ene 2024 | 60.27 | 60.55 | 60.22 | 60.31 | 59.53 | 2,607,700 |
| 08 ene 2024 | 60.03 | 60.66 | 59.93 | 60.57 | 59.79 | 3,934,400 |
| 05 ene 2024 | 60.13 | 60.82 | 59.98 | 60.07 | 59.30 | 3,239,600 |
| 04 ene 2024 | 60.68 | 60.80 | 60.47 | 60.57 | 59.79 | 2,775,500 |
| 03 ene 2024 | 60.67 | 61.48 | 60.52 | 61.40 | 60.61 | 4,245,900 |
| 02 ene 2024 | 61.14 | 61.38 | 61.02 | 61.21 | 60.42 | 3,801,200 |
| 29 dic 2023 | 61.65 | 62.02 | 61.44 | 61.53 | 60.74 | 3,001,600 |
| 28 dic 2023 | 62.18 | 62.46 | 61.90 | 62.04 | 61.24 | 1,637,400 |
| 27 dic 2023 | 62.00 | 62.45 | 61.87 | 62.44 | 61.64 | 1,972,100 |
| 26 dic 2023 | 61.29 | 61.49 | 61.26 | 61.41 | 60.62 | 1,712,500 |
| 22 dic 2023 | 61.75 | 61.75 | 61.11 | 61.29 | 60.50 | 1,805,200 |
| 22 dic 2023 | 0.19 Dividendo | |||||
| 21 dic 2023 | 62.14 | 62.19 | 61.54 | 61.67 | 60.69 | 2,156,200 |
| *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.