Vanguard Intl Hi Div Yld Adm (VIHAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 01 may 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 30 abr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 29 abr 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 26 abr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 25 abr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 24 abr 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 23 abr 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| 22 abr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 19 abr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 18 abr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 17 abr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 16 abr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 15 abr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 12 abr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 11 abr 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| 10 abr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 09 abr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 08 abr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 05 abr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 04 abr 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 03 abr 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| 02 abr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 01 abr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 28 mar 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| 27 mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| 26 mar 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| 25 mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| 22 mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| 21 mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 20 mar 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 19 mar 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 18 mar 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| 15 mar 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 15 mar 2024 | 0.299 Dividendo | |||||
| 14 mar 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 32.83 | - |
| 13 mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.03 | - |
| 12 mar 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.01 | - |
| 11 mar 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 32.83 | - |
| 08 mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.95 | - |
| 07 mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.00 | - |
| 06 mar 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.72 | - |
| 05 mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.36 | - |
| 04 mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.35 | - |
| 01 mar 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.44 | - |
| 29 feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.20 | - |
| 28 feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.09 | - |
| 27 feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.25 | - |
| 26 feb 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.16 | - |
| 23 feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.30 | - |
| 22 feb 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.26 | - |
| 21 feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.04 | - |
| 20 feb 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 31.98 | - |
| 16 feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.77 | - |
| 15 feb 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.63 | - |
| 14 feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.35 | - |
| 13 feb 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.15 | - |
| 12 feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.50 | - |
| 09 feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.36 | - |
| 08 feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.39 | - |
| 07 feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.49 | - |
| 06 feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.50 | - |
| 05 feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.24 | - |
| 02 feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.45 | - |
| 01 feb 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.68 | - |
| 31 ene 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.49 | - |
| 30 ene 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.65 | - |
| 29 ene 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.68 | - |
| 26 ene 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.53 | - |
| 25 ene 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.44 | - |
| 24 ene 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.37 | - |
| 23 ene 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.14 | - |
| 22 ene 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.13 | - |
| 19 ene 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.12 | - |
| 18 ene 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.02 | - |
| 17 ene 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.87 | - |
| 16 ene 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.22 | - |
| 12 ene 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.65 | - |
| 11 ene 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.56 | - |
| 10 ene 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.60 | - |
| 09 ene 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.59 | - |
| 08 ene 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 31.93 | - |
| 05 ene 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.77 | - |
| 04 ene 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.66 | - |
| 03 ene 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | - |
| 02 ene 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.66 | - |
| 29 dic 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 31.90 | - |
| 28 dic 2023 | 32.11 | 32.11 | 32.11 | 32.11 | 31.82 | - |
| 27 dic 2023 | 32.16 | 32.16 | 32.16 | 32.16 | 31.87 | - |
| 26 dic 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 31.62 | - |
| 22 dic 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | - |
| 21 dic 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.41 | - |
| 20 dic 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 31.00 | - |
| 19 dic 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.31 | - |
| 18 dic 2023 | 31.34 | 31.34 | 31.34 | 31.34 | 31.06 | - |
| 15 dic 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 30.97 | - |
| 15 dic 2023 | 0.419 Dividendo | |||||
| 14 dic 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.23 | - |
| 13 dic 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 30.93 | - |
| *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.