Vanguard Extended Market Index Instl (VIEIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 137.89 | 137.89 | 137.89 | 137.89 | 137.89 | - |
| 03 oct 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | - |
| 02 oct 2024 | 136.49 | 136.49 | 136.49 | 136.49 | 136.49 | - |
| 01 oct 2024 | 136.41 | 136.41 | 136.41 | 136.41 | 136.41 | - |
| 30 sept 2024 | 138.03 | 138.03 | 138.03 | 138.03 | 138.03 | - |
| 27 sept 2024 | 137.88 | 137.88 | 137.88 | 137.88 | 137.88 | - |
| 26 sept 2024 | 137.83 | 137.83 | 137.83 | 137.83 | 137.83 | - |
| 25 sept 2024 | 136.86 | 136.86 | 136.86 | 136.86 | 136.86 | - |
| 24 sept 2024 | 138.13 | 138.13 | 138.13 | 138.13 | 138.13 | - |
| 23 sept 2024 | 137.86 | 137.86 | 137.86 | 137.86 | 137.86 | - |
| 20 sept 2024 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | - |
| 19 sept 2024 | 138.77 | 138.77 | 138.77 | 138.77 | 138.77 | - |
| 18 sept 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | - |
| 17 sept 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | - |
| 16 sept 2024 | 135.28 | 135.28 | 135.28 | 135.28 | 135.28 | - |
| 13 sept 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
| 12 sept 2024 | 132.07 | 132.07 | 132.07 | 132.07 | 132.07 | - |
| 11 sept 2024 | 130.79 | 130.79 | 130.79 | 130.79 | 130.79 | - |
| 10 sept 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
| 09 sept 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 129.88 | - |
| 06 sept 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
| 05 sept 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 04 sept 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | - |
| 03 sept 2024 | 132.39 | 132.39 | 132.39 | 132.39 | 132.39 | - |
| 30 ago 2024 | 136.29 | 136.29 | 136.29 | 136.29 | 136.29 | - |
| 29 ago 2024 | 135.26 | 135.26 | 135.26 | 135.26 | 135.26 | - |
| 28 ago 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | - |
| 27 ago 2024 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | - |
| 26 ago 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | - |
| 23 ago 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
| 22 ago 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
| 21 ago 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 20 ago 2024 | 132.39 | 132.39 | 132.39 | 132.39 | 132.39 | - |
| 19 ago 2024 | 133.69 | 133.69 | 133.69 | 133.69 | 133.69 | - |
| 16 ago 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
| 15 ago 2024 | 131.91 | 131.91 | 131.91 | 131.91 | 131.91 | - |
| 14 ago 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
| 13 ago 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
| 12 ago 2024 | 126.89 | 126.89 | 126.89 | 126.89 | 126.89 | - |
| 09 ago 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
| 08 ago 2024 | 127.73 | 127.73 | 127.73 | 127.73 | 127.73 | - |
| 07 ago 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
| 06 ago 2024 | 125.83 | 125.83 | 125.83 | 125.83 | 125.83 | - |
| 05 ago 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
| 02 ago 2024 | 128.17 | 128.17 | 128.17 | 128.17 | 128.17 | - |
| 01 ago 2024 | 132.47 | 132.47 | 132.47 | 132.47 | 132.47 | - |
| 31 jul 2024 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | - |
| 30 jul 2024 | 134.98 | 134.98 | 134.98 | 134.98 | 134.98 | - |
| 29 jul 2024 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | - |
| 26 jul 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| 25 jul 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 24 jul 2024 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | - |
| 23 jul 2024 | 135.48 | 135.48 | 135.48 | 135.48 | 135.48 | - |
| 22 jul 2024 | 134.83 | 134.83 | 134.83 | 134.83 | 134.83 | - |
| 19 jul 2024 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - |
| 18 jul 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
| 17 jul 2024 | 135.44 | 135.44 | 135.44 | 135.44 | 135.44 | - |
| 16 jul 2024 | 137.68 | 137.68 | 137.68 | 137.68 | 137.68 | - |
| 15 jul 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | - |
| 12 jul 2024 | 132.61 | 132.61 | 132.61 | 132.61 | 132.61 | - |
| 11 jul 2024 | 131.28 | 131.28 | 131.28 | 131.28 | 131.28 | - |
| 10 jul 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | - |
| 09 jul 2024 | 127.17 | 127.17 | 127.17 | 127.17 | 127.17 | - |
| 08 jul 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | - |
| 05 jul 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
| 03 jul 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | - |
| 02 jul 2024 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | - |
| 01 jul 2024 | 127.24 | 127.24 | 127.24 | 127.24 | 127.24 | - |
| 28 jun 2024 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | - |
| 28 jun 2024 | 0.422 Dividendo | |||||
| 27 jun 2024 | 127.92 | 127.92 | 127.92 | 127.92 | 127.50 | - |
| 26 jun 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 126.59 | - |
| 25 jun 2024 | 127.18 | 127.18 | 127.18 | 127.18 | 126.76 | - |
| 24 jun 2024 | 127.77 | 127.77 | 127.77 | 127.77 | 127.35 | - |
| 21 jun 2024 | 127.27 | 127.27 | 127.27 | 127.27 | 126.85 | - |
| 20 jun 2024 | 126.96 | 126.96 | 126.96 | 126.96 | 126.54 | - |
| 18 jun 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 126.96 | - |
| 17 jun 2024 | 127.18 | 127.18 | 127.18 | 127.18 | 126.76 | - |
| 14 jun 2024 | 126.28 | 126.28 | 126.28 | 126.28 | 125.86 | - |
| 13 jun 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.34 | - |
| 12 jun 2024 | 128.99 | 128.99 | 128.99 | 128.99 | 128.56 | - |
| 11 jun 2024 | 127.13 | 127.13 | 127.13 | 127.13 | 126.71 | - |
| 10 jun 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 127.00 | - |
| 07 jun 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.33 | - |
| 06 jun 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 127.47 | - |
| 05 jun 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 128.01 | - |
| 04 jun 2024 | 126.59 | 126.59 | 126.59 | 126.59 | 126.17 | - |
| 03 jun 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.53 | - |
| 31 may 2024 | 128.59 | 128.59 | 128.59 | 128.59 | 128.17 | - |
| 30 may 2024 | 128.24 | 128.24 | 128.24 | 128.24 | 127.82 | - |
| 29 may 2024 | 127.82 | 127.82 | 127.82 | 127.82 | 127.40 | - |
| 28 may 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 128.85 | - |
| 24 may 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 129.45 | - |
| 23 may 2024 | 128.77 | 128.77 | 128.77 | 128.77 | 128.35 | - |
| 22 may 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.27 | - |
| 21 may 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.12 | - |
| 20 may 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.54 | - |
| 17 may 2024 | 131.58 | 131.58 | 131.58 | 131.58 | 131.15 | - |
| 16 may 2024 | 131.46 | 131.46 | 131.46 | 131.46 | 131.03 | - |
| 15 may 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 131.91 | - |
| *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.