Vanguard Small Cap Growth Index Inv (VISGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| 02 jul 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 01 jul 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
| 28 jun 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 27 jun 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
| 26 jun 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
| 25 jun 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
| 24 jun 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
| 21 jun 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 20 jun 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
| 18 jun 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
| 17 jun 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
| 14 jun 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
| 13 jun 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 12 jun 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 11 jun 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
| 10 jun 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| 07 jun 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
| 06 jun 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
| 05 jun 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 04 jun 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
| 03 jun 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
| 31 may 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 30 may 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| 29 may 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
| 28 may 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| 24 may 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 23 may 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 22 may 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
| 21 may 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
| 20 may 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
| 17 may 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
| 16 may 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
| 15 may 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
| 14 may 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
| 13 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| 10 may 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 09 may 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
| 08 may 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
| 07 may 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
| 06 may 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| 03 may 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
| 02 may 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
| 01 may 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| 30 abr 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| 29 abr 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| 26 abr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 25 abr 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 24 abr 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
| 23 abr 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
| 22 abr 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| 19 abr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 18 abr 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 17 abr 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 16 abr 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| 15 abr 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
| 12 abr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| 11 abr 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 10 abr 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 09 abr 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| 08 abr 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| 05 abr 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
| 04 abr 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
| 03 abr 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
| 02 abr 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
| 01 abr 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
| 28 mar 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
| 27 mar 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 26 mar 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| 25 mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| 22 mar 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| 21 mar 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
| 21 mar 2024 | 0.091 Dividendo | |||||
| 20 mar 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.15 | - |
| 19 mar 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.02 | - |
| 18 mar 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.68 | - |
| 15 mar 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.72 | - |
| 14 mar 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.84 | - |
| 13 mar 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 71.95 | - |
| 12 mar 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.83 | - |
| 11 mar 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.52 | - |
| 08 mar 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.18 | - |
| 07 mar 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.46 | - |
| 06 mar 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.72 | - |
| 05 mar 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.05 | - |
| 04 mar 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.27 | - |
| 01 mar 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.03 | - |
| 29 feb 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.24 | - |
| 28 feb 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.65 | - |
| 27 feb 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.87 | - |
| 26 feb 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.14 | - |
| 23 feb 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.65 | - |
| 22 feb 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.56 | - |
| 21 feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.37 | - |
| 20 feb 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.96 | - |
| 16 feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.86 | - |
| 15 feb 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.65 | - |
| 14 feb 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.45 | - |
| 13 feb 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.82 | - |
| 12 feb 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.78 | - |
| *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.