Voya Large-Cap Growth R6 (VGOSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| 26 jun 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 25 jun 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 24 jun 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 21 jun 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 20 jun 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 18 jun 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 17 jun 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| 14 jun 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 13 jun 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 12 jun 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 11 jun 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| 10 jun 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 07 jun 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 06 jun 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 05 jun 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 04 jun 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 03 jun 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| 31 may 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 30 may 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 29 may 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 28 may 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 24 may 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 23 may 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 22 may 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 21 may 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 20 may 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 17 may 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 16 may 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 15 may 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 14 may 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 13 may 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 10 may 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 09 may 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 08 may 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 07 may 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 06 may 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| 03 may 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| 02 may 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 01 may 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 30 abr 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 29 abr 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 26 abr 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
| 25 abr 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| 24 abr 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 23 abr 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
| 22 abr 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| 19 abr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 18 abr 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
| 17 abr 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| 16 abr 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| 15 abr 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 12 abr 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 11 abr 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| 10 abr 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 09 abr 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| 08 abr 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 05 abr 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 04 abr 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 03 abr 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 02 abr 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 01 abr 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 28 mar 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 27 mar 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 26 mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 25 mar 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 22 mar 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| 21 mar 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| 20 mar 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 19 mar 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 18 mar 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 15 mar 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| 14 mar 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 13 mar 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| 12 mar 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| 11 mar 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 08 mar 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 07 mar 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 06 mar 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| 05 mar 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 04 mar 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 01 mar 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 29 feb 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 28 feb 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| 27 feb 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| 26 feb 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 23 feb 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| 22 feb 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 21 feb 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 20 feb 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| 16 feb 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 15 feb 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 14 feb 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| 13 feb 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| 12 feb 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 09 feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 08 feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| 07 feb 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 06 feb 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| *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.