Vanguard Institutional Index Instl Pl (VIIIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 451.10 | 451.10 | 451.10 | 451.10 | 451.10 | - |
| 20 jun 2024 | 451.79 | 451.79 | 451.79 | 451.79 | 451.79 | - |
| 18 jun 2024 | 452.93 | 452.93 | 452.93 | 452.93 | 452.93 | - |
| 17 jun 2024 | 451.77 | 451.77 | 451.77 | 451.77 | 451.77 | - |
| 14 jun 2024 | 448.28 | 448.28 | 448.28 | 448.28 | 448.28 | - |
| 13 jun 2024 | 448.35 | 448.35 | 448.35 | 448.35 | 448.35 | - |
| 12 jun 2024 | 447.30 | 447.30 | 447.30 | 447.30 | 447.30 | - |
| 11 jun 2024 | 443.51 | 443.51 | 443.51 | 443.51 | 443.51 | - |
| 10 jun 2024 | 442.31 | 442.31 | 442.31 | 442.31 | 442.31 | - |
| 07 jun 2024 | 441.14 | 441.14 | 441.14 | 441.14 | 441.14 | - |
| 06 jun 2024 | 441.55 | 441.55 | 441.55 | 441.55 | 441.55 | - |
| 05 jun 2024 | 441.63 | 441.63 | 441.63 | 441.63 | 441.63 | - |
| 04 jun 2024 | 436.45 | 436.45 | 436.45 | 436.45 | 436.45 | - |
| 03 jun 2024 | 435.78 | 435.78 | 435.78 | 435.78 | 435.78 | - |
| 31 may 2024 | 435.24 | 435.24 | 435.24 | 435.24 | 435.24 | - |
| 30 may 2024 | 431.73 | 431.73 | 431.73 | 431.73 | 431.73 | - |
| 29 may 2024 | 434.29 | 434.29 | 434.29 | 434.29 | 434.29 | - |
| 28 may 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 437.50 | - |
| 24 may 2024 | 437.40 | 437.40 | 437.40 | 437.40 | 437.40 | - |
| 23 may 2024 | 434.34 | 434.34 | 434.34 | 434.34 | 434.34 | - |
| 22 may 2024 | 437.56 | 437.56 | 437.56 | 437.56 | 437.56 | - |
| 21 may 2024 | 438.74 | 438.74 | 438.74 | 438.74 | 438.74 | - |
| 20 may 2024 | 437.64 | 437.64 | 437.64 | 437.64 | 437.64 | - |
| 17 may 2024 | 437.20 | 437.20 | 437.20 | 437.20 | 437.20 | - |
| 16 may 2024 | 436.67 | 436.67 | 436.67 | 436.67 | 436.67 | - |
| 15 may 2024 | 437.49 | 437.49 | 437.49 | 437.49 | 437.49 | - |
| 14 may 2024 | 432.35 | 432.35 | 432.35 | 432.35 | 432.35 | - |
| 13 may 2024 | 430.20 | 430.20 | 430.20 | 430.20 | 430.20 | - |
| 10 may 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
| 09 may 2024 | 429.52 | 429.52 | 429.52 | 429.52 | 429.52 | - |
| 08 may 2024 | 427.26 | 427.26 | 427.26 | 427.26 | 427.26 | - |
| 07 may 2024 | 427.27 | 427.27 | 427.27 | 427.27 | 427.27 | - |
| 06 may 2024 | 426.67 | 426.67 | 426.67 | 426.67 | 426.67 | - |
| 03 may 2024 | 422.30 | 422.30 | 422.30 | 422.30 | 422.30 | - |
| 02 may 2024 | 417.04 | 417.04 | 417.04 | 417.04 | 417.04 | - |
| 01 may 2024 | 413.26 | 413.26 | 413.26 | 413.26 | 413.26 | - |
| 30 abr 2024 | 414.69 | 414.69 | 414.69 | 414.69 | 414.69 | - |
| 29 abr 2024 | 421.30 | 421.30 | 421.30 | 421.30 | 421.30 | - |
| 26 abr 2024 | 419.94 | 419.94 | 419.94 | 419.94 | 419.94 | - |
| 25 abr 2024 | 415.69 | 415.69 | 415.69 | 415.69 | 415.69 | - |
| 24 abr 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
| 23 abr 2024 | 417.51 | 417.51 | 417.51 | 417.51 | 417.51 | - |
| 22 abr 2024 | 412.56 | 412.56 | 412.56 | 412.56 | 412.56 | - |
| 19 abr 2024 | 408.99 | 408.99 | 408.99 | 408.99 | 408.99 | - |
| 18 abr 2024 | 412.59 | 412.59 | 412.59 | 412.59 | 412.59 | - |
| 17 abr 2024 | 413.47 | 413.47 | 413.47 | 413.47 | 413.47 | - |
| 16 abr 2024 | 415.88 | 415.88 | 415.88 | 415.88 | 415.88 | - |
| 15 abr 2024 | 416.73 | 416.73 | 416.73 | 416.73 | 416.73 | - |
| 12 abr 2024 | 421.80 | 421.80 | 421.80 | 421.80 | 421.80 | - |
| 11 abr 2024 | 427.98 | 427.98 | 427.98 | 427.98 | 427.98 | - |
| 10 abr 2024 | 424.80 | 424.80 | 424.80 | 424.80 | 424.80 | - |
| 09 abr 2024 | 428.85 | 428.85 | 428.85 | 428.85 | 428.85 | - |
| 08 abr 2024 | 428.17 | 428.17 | 428.17 | 428.17 | 428.17 | - |
| 05 abr 2024 | 428.33 | 428.33 | 428.33 | 428.33 | 428.33 | - |
| 04 abr 2024 | 423.62 | 423.62 | 423.62 | 423.62 | 423.62 | - |
| 03 abr 2024 | 428.86 | 428.86 | 428.86 | 428.86 | 428.86 | - |
| 02 abr 2024 | 428.37 | 428.37 | 428.37 | 428.37 | 428.37 | - |
| 01 abr 2024 | 431.48 | 431.48 | 431.48 | 431.48 | 431.48 | - |
| 28 mar 2024 | 432.35 | 432.35 | 432.35 | 432.35 | 432.35 | - |
| 27 mar 2024 | 431.86 | 431.86 | 431.86 | 431.86 | 431.86 | - |
| 26 mar 2024 | 428.11 | 428.11 | 428.11 | 428.11 | 428.11 | - |
| 25 mar 2024 | 429.32 | 429.32 | 429.32 | 429.32 | 429.32 | - |
| 22 mar 2024 | 430.63 | 430.63 | 430.63 | 430.63 | 430.63 | - |
| 22 mar 2024 | 1.187 Ganancias de capital | |||||
| 21 mar 2024 | 433.84 | 433.84 | 433.84 | 433.84 | 432.65 | - |
| 20 mar 2024 | 432.42 | 432.42 | 432.42 | 432.42 | 431.24 | - |
| 19 mar 2024 | 428.55 | 428.55 | 428.55 | 428.55 | 427.38 | - |
| 18 mar 2024 | 426.15 | 426.15 | 426.15 | 426.15 | 424.98 | - |
| 15 mar 2024 | 423.47 | 423.47 | 423.47 | 423.47 | 422.31 | - |
| 14 mar 2024 | 426.22 | 426.22 | 426.22 | 426.22 | 425.05 | - |
| 13 mar 2024 | 427.34 | 427.34 | 427.34 | 427.34 | 426.17 | - |
| 12 mar 2024 | 428.14 | 428.14 | 428.14 | 428.14 | 426.97 | - |
| 11 mar 2024 | 423.39 | 423.39 | 423.39 | 423.39 | 422.23 | - |
| 08 mar 2024 | 423.86 | 423.86 | 423.86 | 423.86 | 422.70 | - |
| 07 mar 2024 | 426.62 | 426.62 | 426.62 | 426.62 | 425.45 | - |
| 06 mar 2024 | 422.21 | 422.21 | 422.21 | 422.21 | 421.05 | - |
| 05 mar 2024 | 420.02 | 420.02 | 420.02 | 420.02 | 418.87 | - |
| 04 mar 2024 | 424.34 | 424.34 | 424.34 | 424.34 | 423.18 | - |
| 01 mar 2024 | 424.83 | 424.83 | 424.83 | 424.83 | 423.67 | - |
| 29 feb 2024 | 421.43 | 421.43 | 421.43 | 421.43 | 420.28 | - |
| 28 feb 2024 | 419.15 | 419.15 | 419.15 | 419.15 | 418.00 | - |
| 27 feb 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 418.65 | - |
| 26 feb 2024 | 419.08 | 419.08 | 419.08 | 419.08 | 417.93 | - |
| 23 feb 2024 | 420.66 | 420.66 | 420.66 | 420.66 | 419.51 | - |
| 22 feb 2024 | 420.50 | 420.50 | 420.50 | 420.50 | 419.35 | - |
| 21 feb 2024 | 411.78 | 411.78 | 411.78 | 411.78 | 410.65 | - |
| 20 feb 2024 | 411.25 | 411.25 | 411.25 | 411.25 | 410.12 | - |
| 16 feb 2024 | 413.71 | 413.71 | 413.71 | 413.71 | 412.58 | - |
| 15 feb 2024 | 415.65 | 415.65 | 415.65 | 415.65 | 414.51 | - |
| 14 feb 2024 | 413.15 | 413.15 | 413.15 | 413.15 | 412.02 | - |
| 13 feb 2024 | 409.15 | 409.15 | 409.15 | 409.15 | 408.03 | - |
| 12 feb 2024 | 414.78 | 414.78 | 414.78 | 414.78 | 413.65 | - |
| 09 feb 2024 | 415.16 | 415.16 | 415.16 | 415.16 | 414.02 | - |
| 08 feb 2024 | 412.76 | 412.76 | 412.76 | 412.76 | 411.63 | - |
| 07 feb 2024 | 412.47 | 412.47 | 412.47 | 412.47 | 411.34 | - |
| 06 feb 2024 | 409.09 | 409.09 | 409.09 | 409.09 | 407.97 | - |
| 05 feb 2024 | 408.14 | 408.14 | 408.14 | 408.14 | 407.02 | - |
| 02 feb 2024 | 409.44 | 409.44 | 409.44 | 409.44 | 408.32 | - |
| 01 feb 2024 | 405.09 | 405.09 | 405.09 | 405.09 | 403.98 | - |
| 31 ene 2024 | 400.07 | 400.07 | 400.07 | 400.07 | 398.98 | - |
| *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.