Vanguard Information Technology Index Fund ETF Shares (VGT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 542.99 | 551.90 | 541.83 | 551.45 | 551.45 | 489,952 |
| 04 jun 2024 | 537.00 | 538.71 | 533.79 | 537.75 | 537.75 | 311,700 |
| 03 jun 2024 | 539.97 | 540.00 | 530.21 | 537.42 | 537.42 | 386,300 |
| 31 may 2024 | 537.06 | 537.06 | 522.65 | 534.61 | 534.61 | 546,000 |
| 30 may 2024 | 543.32 | 543.86 | 532.87 | 535.08 | 535.08 | 547,400 |
| 29 may 2024 | 545.13 | 549.81 | 544.20 | 548.00 | 548.00 | 312,500 |
| 28 may 2024 | 549.68 | 551.82 | 546.45 | 549.92 | 549.92 | 372,900 |
| 24 may 2024 | 541.18 | 545.91 | 539.68 | 545.23 | 545.23 | 286,700 |
| 23 may 2024 | 549.09 | 549.26 | 537.69 | 539.98 | 539.98 | 519,100 |
| 22 may 2024 | 540.84 | 542.19 | 536.57 | 539.94 | 539.94 | 475,100 |
| 21 may 2024 | 536.94 | 540.37 | 535.74 | 539.81 | 539.81 | 272,500 |
| 20 may 2024 | 533.78 | 540.31 | 533.44 | 539.30 | 539.30 | 371,900 |
| 17 may 2024 | 535.39 | 535.61 | 529.61 | 532.55 | 532.55 | 312,300 |
| 16 may 2024 | 536.97 | 538.26 | 533.85 | 533.85 | 533.85 | 363,100 |
| 15 may 2024 | 527.79 | 536.31 | 527.42 | 536.12 | 536.12 | 356,200 |
| 14 may 2024 | 518.56 | 524.55 | 518.56 | 524.12 | 524.12 | 227,700 |
| 13 may 2024 | 520.02 | 520.79 | 517.24 | 518.78 | 518.78 | 274,700 |
| 10 may 2024 | 517.53 | 520.17 | 514.92 | 516.26 | 516.26 | 228,600 |
| 09 may 2024 | 515.14 | 515.53 | 511.99 | 514.91 | 514.91 | 387,000 |
| 08 may 2024 | 512.64 | 515.94 | 511.66 | 515.42 | 515.42 | 211,400 |
| 07 may 2024 | 517.61 | 517.99 | 514.58 | 514.67 | 514.67 | 243,300 |
| 06 may 2024 | 511.44 | 517.11 | 511.39 | 516.83 | 516.83 | 285,300 |
| 03 may 2024 | 506.77 | 511.13 | 506.74 | 509.46 | 509.46 | 438,500 |
| 02 may 2024 | 495.25 | 497.40 | 488.34 | 496.06 | 496.06 | 317,700 |
| 01 may 2024 | 492.09 | 500.60 | 487.53 | 489.37 | 489.37 | 405,900 |
| 30 abr 2024 | 504.10 | 506.00 | 494.67 | 494.73 | 494.73 | 297,100 |
| 29 abr 2024 | 506.06 | 507.00 | 502.81 | 505.94 | 505.94 | 394,000 |
| 26 abr 2024 | 500.00 | 506.83 | 498.39 | 503.94 | 503.94 | 364,400 |
| 25 abr 2024 | 488.67 | 497.10 | 487.00 | 495.44 | 495.44 | 479,800 |
| 24 abr 2024 | 498.77 | 500.43 | 492.88 | 495.24 | 495.24 | 514,500 |
| 23 abr 2024 | 488.63 | 495.61 | 487.85 | 494.45 | 494.45 | 519,300 |
| 22 abr 2024 | 484.19 | 488.63 | 479.32 | 486.46 | 486.46 | 1,057,000 |
| 19 abr 2024 | 490.70 | 492.51 | 478.25 | 479.90 | 479.90 | 1,133,500 |
| 18 abr 2024 | 497.85 | 499.67 | 492.20 | 492.97 | 492.97 | 539,700 |
| 17 abr 2024 | 507.89 | 508.71 | 497.27 | 497.69 | 497.69 | 398,000 |
| 16 abr 2024 | 505.16 | 508.40 | 503.22 | 505.19 | 505.19 | 558,100 |
| 15 abr 2024 | 518.82 | 519.05 | 503.79 | 504.89 | 504.89 | 552,100 |
| 12 abr 2024 | 518.59 | 520.57 | 513.49 | 514.68 | 514.68 | 448,400 |
| 11 abr 2024 | 516.20 | 525.16 | 513.59 | 524.00 | 524.00 | 490,600 |
| 10 abr 2024 | 512.06 | 515.62 | 511.48 | 514.08 | 514.08 | 409,000 |
| 09 abr 2024 | 520.07 | 521.03 | 512.70 | 518.80 | 518.80 | 263,500 |
| 08 abr 2024 | 519.26 | 520.13 | 515.95 | 517.63 | 517.63 | 212,500 |
| 05 abr 2024 | 514.92 | 521.00 | 512.74 | 518.38 | 518.38 | 736,000 |
| 04 abr 2024 | 526.32 | 527.80 | 511.90 | 512.15 | 512.15 | 409,000 |
| 03 abr 2024 | 516.68 | 523.54 | 516.34 | 520.56 | 520.56 | 287,200 |
| 02 abr 2024 | 518.74 | 520.52 | 514.57 | 519.49 | 519.49 | 421,000 |
| 01 abr 2024 | 525.01 | 528.60 | 522.73 | 525.42 | 525.42 | 352,200 |
| 28 mar 2024 | 524.25 | 526.10 | 522.84 | 524.34 | 524.34 | 252,700 |
| 27 mar 2024 | 527.25 | 527.25 | 520.51 | 525.08 | 525.08 | 337,400 |
| 26 mar 2024 | 528.64 | 529.11 | 522.89 | 523.84 | 523.84 | 320,700 |
| 25 mar 2024 | 523.50 | 528.73 | 523.00 | 526.15 | 526.15 | 375,100 |
| 22 mar 2024 | 527.18 | 530.15 | 525.50 | 528.28 | 528.28 | 286,300 |
| 22 mar 2024 | 1.259 Dividendo | |||||
| 21 mar 2024 | 533.96 | 533.96 | 528.04 | 528.70 | 527.44 | 346,300 |
| 20 mar 2024 | 521.26 | 527.32 | 518.76 | 527.22 | 525.96 | 319,400 |
| 19 mar 2024 | 514.75 | 521.00 | 511.23 | 520.17 | 518.93 | 360,100 |
| 18 mar 2024 | 520.68 | 523.80 | 517.14 | 517.98 | 516.75 | 320,900 |
| 15 mar 2024 | 515.77 | 518.51 | 513.72 | 515.56 | 514.33 | 474,000 |
| 14 mar 2024 | 526.00 | 527.57 | 518.98 | 522.42 | 521.18 | 400,200 |
| 13 mar 2024 | 528.08 | 528.82 | 522.60 | 524.39 | 523.14 | 410,200 |
| 12 mar 2024 | 524.41 | 530.00 | 518.88 | 530.00 | 528.74 | 381,900 |
| 11 mar 2024 | 518.45 | 521.30 | 516.08 | 519.26 | 518.02 | 372,700 |
| 08 mar 2024 | 531.89 | 536.63 | 520.92 | 521.49 | 520.25 | 595,100 |
| 07 mar 2024 | 525.91 | 531.26 | 522.99 | 530.16 | 528.90 | 332,600 |
| 06 mar 2024 | 522.59 | 525.14 | 517.50 | 521.40 | 520.16 | 392,500 |
| 05 mar 2024 | 523.17 | 523.17 | 512.14 | 515.68 | 514.45 | 550,000 |
| 04 mar 2024 | 527.87 | 531.79 | 526.80 | 528.37 | 527.11 | 417,000 |
| 01 mar 2024 | 519.24 | 528.09 | 519.24 | 527.39 | 526.13 | 478,500 |
| 29 feb 2024 | 515.46 | 519.03 | 512.22 | 517.79 | 516.56 | 1,035,600 |
| 28 feb 2024 | 513.46 | 514.20 | 510.97 | 512.88 | 511.66 | 261,700 |
| 27 feb 2024 | 516.19 | 516.19 | 511.70 | 515.27 | 514.04 | 279,600 |
| 26 feb 2024 | 515.58 | 517.02 | 513.55 | 514.52 | 513.29 | 306,500 |
| 23 feb 2024 | 518.17 | 519.45 | 511.51 | 513.18 | 511.96 | 345,700 |
| 22 feb 2024 | 511.51 | 516.18 | 510.31 | 514.92 | 513.69 | 745,200 |
| 21 feb 2024 | 497.72 | 498.70 | 493.53 | 498.70 | 497.51 | 635,400 |
| 20 feb 2024 | 505.90 | 507.16 | 497.74 | 502.99 | 501.79 | 553,200 |
| 16 feb 2024 | 515.27 | 516.22 | 508.36 | 509.00 | 507.79 | 390,800 |
| 15 feb 2024 | 516.09 | 516.15 | 511.18 | 514.45 | 513.22 | 343,100 |
| 14 feb 2024 | 512.50 | 515.21 | 509.22 | 514.85 | 513.62 | 590,200 |
| 13 feb 2024 | 505.98 | 511.82 | 504.17 | 508.06 | 506.85 | 879,700 |
| 12 feb 2024 | 521.54 | 523.63 | 517.39 | 518.19 | 516.96 | 525,800 |
| 09 feb 2024 | 516.67 | 522.09 | 515.81 | 521.44 | 520.20 | 509,500 |
| 08 feb 2024 | 511.72 | 515.00 | 511.06 | 513.65 | 512.43 | 396,100 |
| 07 feb 2024 | 508.11 | 511.17 | 505.75 | 511.06 | 509.84 | 393,900 |
| 06 feb 2024 | 506.67 | 507.03 | 500.65 | 504.54 | 503.34 | 368,600 |
| 05 feb 2024 | 506.96 | 507.41 | 500.58 | 505.40 | 504.20 | 422,800 |
| 02 feb 2024 | 496.91 | 506.58 | 496.30 | 505.16 | 503.96 | 514,600 |
| 01 feb 2024 | 496.41 | 501.06 | 495.48 | 500.28 | 499.09 | 492,500 |
| 31 ene 2024 | 500.12 | 502.00 | 493.91 | 493.91 | 492.73 | 811,500 |
| 30 ene 2024 | 509.08 | 509.92 | 503.34 | 504.38 | 503.18 | 630,900 |
| 29 ene 2024 | 504.54 | 509.29 | 503.81 | 509.28 | 508.07 | 411,600 |
| 26 ene 2024 | 506.14 | 508.11 | 502.73 | 503.40 | 502.20 | 385,100 |
| 25 ene 2024 | 511.74 | 513.77 | 506.35 | 508.68 | 507.47 | 466,500 |
| 24 ene 2024 | 508.69 | 512.94 | 506.92 | 507.47 | 506.26 | 627,600 |
| 23 ene 2024 | 503.87 | 505.45 | 501.19 | 505.05 | 503.85 | 484,400 |
| 22 ene 2024 | 503.29 | 505.99 | 501.45 | 502.96 | 501.76 | 619,100 |
| 19 ene 2024 | 492.22 | 499.82 | 491.01 | 499.70 | 498.51 | 807,400 |
| 18 ene 2024 | 485.96 | 489.25 | 483.59 | 489.08 | 487.92 | 499,600 |
| 17 ene 2024 | 478.38 | 479.95 | 473.89 | 479.75 | 478.61 | 379,700 |
| 16 ene 2024 | 480.13 | 484.23 | 477.91 | 482.39 | 481.24 | 490,600 |
| *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.