U.S. Markets close in 1 hr 14 mins

Vanguard Intl Hi Div Yld Adm (VIHAX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
34.05-0.28 (-0.82%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 2024------
23 may 202434.0534.0534.0534.0534.05-
22 may 202434.3334.3334.3334.3334.33-
21 may 202434.6034.6034.6034.6034.60-
20 may 202434.6834.6834.6834.6834.68-
17 may 202434.6934.6934.6934.6934.69-
16 may 202434.4934.4934.4934.4934.49-
15 may 202434.5334.5334.5334.5334.53-
14 may 202434.3234.3234.3234.3234.32-
13 may 202434.1834.1834.1834.1834.18-
10 may 202434.1434.1434.1434.1434.14-
09 may 202433.9633.9633.9633.9633.96-
08 may 202433.7433.7433.7433.7433.74-
07 may 202433.7633.7633.7633.7633.76-
06 may 202433.7133.7133.7133.7133.71-
03 may 202433.4733.4733.4733.4733.47-
02 may 202433.2533.2533.2533.2533.25-
01 may 202432.8132.8132.8132.8132.81-
30 abr 202432.8432.8432.8432.8432.84-
29 abr 202433.2433.2433.2433.2433.24-
26 abr 202433.0133.0133.0133.0133.01-
25 abr 202432.8432.8432.8432.8432.84-
24 abr 202432.8932.8932.8932.8932.89-
23 abr 202432.9432.9432.9432.9432.94-
22 abr 202432.6932.6932.6932.6932.69-
19 abr 202432.3132.3132.3132.3132.31-
18 abr 202432.2332.2332.2332.2332.23-
17 abr 202432.1632.1632.1632.1632.16-
16 abr 202432.0832.0832.0832.0832.08-
15 abr 202432.5632.5632.5632.5632.56-
12 abr 202432.6632.6632.6632.6632.66-
11 abr 202433.1233.1233.1233.1233.12-
10 abr 202433.1533.1533.1533.1533.15-
09 abr 202433.5133.5133.5133.5133.51-
08 abr 202433.4633.4633.4633.4633.46-
05 abr 202433.2533.2533.2533.2533.25-
04 abr 202433.2333.2333.2333.2333.23-
03 abr 202433.3233.3233.3233.3233.32-
02 abr 202433.1333.1333.1333.1333.13-
01 abr 202433.1333.1333.1333.1333.13-
28 mar 202433.3233.3233.3233.3233.32-
27 mar 202433.3333.3333.3333.3333.33-
26 mar 202433.1233.1233.1233.1233.12-
25 mar 202433.1133.1133.1133.1133.11-
22 mar 202433.1133.1133.1133.1133.11-
21 mar 202433.2233.2233.2233.2233.22-
20 mar 202433.1833.1833.1833.1833.18-
19 mar 202432.8732.8732.8732.8732.87-
18 mar 202432.8332.8332.8332.8332.83-
15 mar 202432.8632.8632.8632.8632.86-
14 mar 202433.1333.1333.1333.1333.13-
13 mar 202433.3333.3333.3333.3333.33-
12 mar 202433.3133.3133.3133.3133.31-
11 mar 202433.1333.1333.1333.1333.13-
08 mar 202433.2533.2533.2533.2533.25-
07 mar 202433.3033.3033.3033.3033.30-
06 mar 202433.0233.0233.0233.0233.02-
05 mar 202432.6532.6532.6532.6532.65-
04 mar 202432.6432.6432.6432.6432.64-
01 mar 202432.7432.7432.7432.7432.74-
29 feb 202432.4932.4932.4932.4932.49-
28 feb 202432.3832.3832.3832.3832.38-
27 feb 202432.5432.5432.5432.5432.54-
26 feb 202432.4532.4532.4532.4532.45-
23 feb 202432.5932.5932.5932.5932.59-
22 feb 202432.5532.5532.5532.5532.55-
21 feb 202432.3332.3332.3332.3332.33-
20 feb 202432.2732.2732.2732.2732.27-
16 feb 202432.0632.0632.0632.0632.06-
15 feb 202431.9231.9231.9231.9231.92-
14 feb 202431.6431.6431.6431.6431.64-
13 feb 202431.4331.4331.4331.4331.43-
12 feb 202431.7931.7931.7931.7931.79-
09 feb 202431.6531.6531.6531.6531.65-
08 feb 202431.6831.6831.6831.6831.68-
07 feb 202431.7831.7831.7831.7831.78-
06 feb 202431.7931.7931.7931.7931.79-
05 feb 202431.5231.5231.5231.5231.52-
02 feb 202431.7431.7431.7431.7431.74-
01 feb 202431.9731.9731.9731.9731.97-
31 ene 202431.7831.7831.7831.7831.78-
30 ene 202431.9431.9431.9431.9431.94-
29 ene 202431.9731.9731.9731.9731.97-
26 ene 202431.8231.8231.8231.8231.82-
25 ene 202431.7331.7331.7331.7331.73-
24 ene 202431.6631.6631.6631.6631.66-
23 ene 202431.4231.4231.4231.4231.42-
22 ene 202431.4131.4131.4131.4131.41-
19 ene 202431.4031.4031.4031.4031.40-
18 ene 202431.3031.3031.3031.3031.30-
17 ene 202431.1531.1531.1531.1531.15-
16 ene 202431.5031.5031.5031.5031.50-
12 ene 202431.9431.9431.9431.9431.94-
11 ene 202431.8531.8531.8531.8531.85-
10 ene 202431.8931.8931.8931.8931.89-
09 ene 202431.8831.8831.8831.8831.88-
08 ene 202432.2232.2232.2232.2232.22-
05 ene 202432.0632.0632.0632.0632.06-
04 ene 202431.9531.9531.9531.9531.95-
03 ene 202431.8031.8031.8031.8031.80-
*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...