Vanguard Instl Ttl Stk Mkt Idx InstlPls (VITPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
| 30 may 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
| 29 may 2024 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - |
| 28 may 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
| 24 may 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - |
| 23 may 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
| 22 may 2024 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | - |
| 21 may 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | - |
| 20 may 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 17 may 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
| 16 may 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | - |
| 15 may 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 14 may 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | - |
| 13 may 2024 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | - |
| 10 may 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | - |
| 09 may 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | - |
| 08 may 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
| 07 may 2024 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | - |
| 06 may 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| 03 may 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
| 02 may 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
| 01 may 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
| 30 abr 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | - |
| 29 abr 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
| 26 abr 2024 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | - |
| 25 abr 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
| 24 abr 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
| 23 abr 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
| 22 abr 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
| 19 abr 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | - |
| 18 abr 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
| 17 abr 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
| 16 abr 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
| 15 abr 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | - |
| 12 abr 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
| 11 abr 2024 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | - |
| 10 abr 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | - |
| 09 abr 2024 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | - |
| 08 abr 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| 05 abr 2024 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | - |
| 04 abr 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | - |
| 03 abr 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
| 02 abr 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | - |
| 01 abr 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | - |
| 28 mar 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
| 27 mar 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | - |
| 26 mar 2024 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | - |
| 25 mar 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | - |
| 22 mar 2024 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | - |
| 21 mar 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | - |
| 21 mar 2024 | 0.118 Ganancias de capital | |||||
| 20 mar 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 89.79 | - |
| 19 mar 2024 | 89.01 | 89.01 | 89.01 | 89.01 | 88.89 | - |
| 18 mar 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.39 | - |
| 15 mar 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 87.93 | - |
| 14 mar 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 88.43 | - |
| 13 mar 2024 | 88.91 | 88.91 | 88.91 | 88.91 | 88.79 | - |
| 12 mar 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 88.91 | - |
| 11 mar 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.02 | - |
| 08 mar 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.18 | - |
| 07 mar 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.72 | - |
| 06 mar 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 87.83 | - |
| 05 mar 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.35 | - |
| 04 mar 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.26 | - |
| 01 mar 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.35 | - |
| 29 feb 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 87.65 | - |
| 28 feb 2024 | 87.29 | 87.29 | 87.29 | 87.29 | 87.18 | - |
| 27 feb 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.34 | - |
| 26 feb 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.11 | - |
| 23 feb 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.35 | - |
| 22 feb 2024 | 87.41 | 87.41 | 87.41 | 87.41 | 87.30 | - |
| 21 feb 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.59 | - |
| 20 feb 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.55 | - |
| 16 feb 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.13 | - |
| 15 feb 2024 | 86.69 | 86.69 | 86.69 | 86.69 | 86.58 | - |
| 14 feb 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 85.95 | - |
| 13 feb 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 84.98 | - |
| 12 feb 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.33 | - |
| 09 feb 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 86.30 | - |
| 08 feb 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.74 | - |
| 07 feb 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.54 | - |
| 06 feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.89 | - |
| 05 feb 2024 | 84.73 | 84.73 | 84.73 | 84.73 | 84.62 | - |
| 02 feb 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 85.00 | - |
| 01 feb 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.21 | - |
| 31 ene 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.16 | - |
| 30 ene 2024 | 84.69 | 84.69 | 84.69 | 84.69 | 84.58 | - |
| 29 ene 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 84.68 | - |
| 26 ene 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 83.95 | - |
| 25 ene 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 83.97 | - |
| 24 ene 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.53 | - |
| 23 ene 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.55 | - |
| 22 ene 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 83.38 | - |
| 19 ene 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.05 | - |
| 18 ene 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.05 | - |
| 17 ene 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.35 | - |
| 16 ene 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.83 | - |
| 12 ene 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.19 | - |
| 11 ene 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.16 | - |
| 10 ene 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.25 | - |
| *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.