U.S. markets open in 3 hours 35 minutes

Vanguard Total Intl Stock Index Inv (VGTSX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
19.35+0.02 (+0.10%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 202419.3519.3519.3519.3519.35-
26 jun 202419.3319.3319.3319.3319.33-
25 jun 202419.4419.4419.4419.4419.44-
24 jun 202419.3919.3919.3919.3919.39-
21 jun 202419.2919.2919.2919.2919.29-
20 jun 202419.5619.5619.5619.5619.56-
18 jun 202419.5519.5519.5519.5519.55-
17 jun 202419.4619.4619.4619.4619.46-
14 jun 202419.4019.4019.4019.4019.40-
13 jun 202419.5319.5319.5319.5319.53-
12 jun 202419.7119.7119.7119.7119.71-
11 jun 202419.5319.5319.5319.5319.53-
10 jun 202419.7119.7119.7119.7119.71-
07 jun 202419.6619.6619.6619.6619.66-
06 jun 202419.8519.8519.8519.8519.85-
05 jun 202419.8119.8119.8119.8119.81-
04 jun 202419.6319.6319.6319.6319.63-
03 jun 202419.7619.7619.7619.7619.76-
31 may 202419.6719.6719.6719.6719.67-
30 may 202419.5519.5519.5519.5519.55-
29 may 202419.4619.4619.4619.4619.46-
28 may 202419.7819.7819.7819.7819.78-
24 may 202419.7719.7719.7719.7719.77-
23 may 202419.6619.6619.6619.6619.66-
22 may 202419.7719.7719.7719.7719.77-
21 may 202419.9119.9119.9119.9119.91-
20 may 202419.9819.9819.9819.9819.98-
17 may 202419.9719.9719.9719.9719.97-
16 may 202419.8819.8819.8819.8819.88-
15 may 202419.9119.9119.9119.9119.91-
14 may 202419.7519.7519.7519.7519.75-
13 may 202419.6319.6319.6319.6319.63-
10 may 202419.6019.6019.6019.6019.60-
09 may 202419.5519.5519.5519.5519.55-
08 may 202419.4519.4519.4519.4519.45-
07 may 202419.4719.4719.4719.4719.47-
06 may 202419.4819.4819.4819.4819.48-
03 may 202419.3719.3719.3719.3719.37-
02 may 202419.2019.2019.2019.2019.20-
01 may 202418.8918.8918.8918.8918.89-
30 abr 202418.9118.9118.9118.9118.91-
29 abr 202419.1519.1519.1519.1519.15-
26 abr 202419.0319.0319.0319.0319.03-
25 abr 202418.9018.9018.9018.9018.90-
24 abr 202418.9518.9518.9518.9518.95-
23 abr 202418.9518.9518.9518.9518.95-
22 abr 202418.7718.7718.7718.7718.77-
19 abr 202418.5418.5418.5418.5418.54-
18 abr 202418.6018.6018.6018.6018.60-
17 abr 202418.5918.5918.5918.5918.59-
16 abr 202418.6018.6018.6018.6018.60-
15 abr 202418.8118.8118.8118.8118.81-
12 abr 202418.9018.9018.9018.9018.90-
11 abr 202419.2219.2219.2219.2219.22-
10 abr 202419.1919.1919.1919.1919.19-
09 abr 202419.4019.4019.4019.4019.40-
08 abr 202419.3619.3619.3619.3619.36-
05 abr 202419.2819.2819.2819.2819.28-
04 abr 202419.2119.2119.2119.2119.21-
03 abr 202419.3319.3319.3319.3319.33-
02 abr 202419.2419.2419.2419.2419.24-
01 abr 202419.2919.2919.2919.2919.29-
28 mar 202419.3519.3519.3519.3519.35-
27 mar 202419.3619.3619.3619.3619.36-
26 mar 202419.2619.2619.2619.2619.26-
25 mar 202419.2519.2519.2519.2519.25-
22 mar 202419.2819.2819.2819.2819.28-
21 mar 202419.3619.3619.3619.3619.36-
20 mar 202419.3219.3219.3219.3219.32-
19 mar 202419.1419.1419.1419.1419.14-
18 mar 202419.1419.1419.1419.1419.14-
15 mar 202419.1219.1219.1219.1219.12-
15 mar 20240.067 Dividendo
14 mar 202419.2319.2319.2319.2319.16-
13 mar 202419.3319.3319.3319.3319.26-
12 mar 202419.3719.3719.3719.3719.30-
11 mar 202419.2119.2119.2119.2119.14-
08 mar 202419.2619.2619.2619.2619.19-
07 mar 202419.3219.3219.3219.3219.25-
06 mar 202419.1319.1319.1319.1319.06-
05 mar 202418.9118.9118.9118.9118.84-
04 mar 202419.0019.0019.0019.0018.93-
01 mar 202419.0419.0419.0419.0418.97-
29 feb 202418.8418.8418.8418.8418.77-
28 feb 202418.7818.7818.7818.7818.71-
27 feb 202418.9218.9218.9218.9218.85-
26 feb 202418.8818.8818.8818.8818.81-
23 feb 202418.9218.9218.9218.9218.85-
22 feb 202418.9118.9118.9118.9118.84-
21 feb 202418.7218.7218.7218.7218.65-
20 feb 202418.6918.6918.6918.6918.62-
16 feb 202418.6418.6418.6418.6418.58-
15 feb 202418.5918.5918.5918.5918.53-
14 feb 202418.4118.4118.4118.4118.35-
13 feb 202418.2418.2418.2418.2418.18-
12 feb 202418.5118.5118.5118.5118.45-
09 feb 202418.4518.4518.4518.4518.39-
08 feb 202418.4318.4318.4318.4318.37-
07 feb 202418.4518.4518.4518.4518.39-
06 feb 202418.4218.4218.4218.4218.36-
*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...