U.S. markets open in 3 hours 38 minutes
F S&P 500
5,566.25 +20.25 (+0.37%) F Dow Jones
39,593.00 +43.00 (+0.11%) F Nasdaq
20,128.50 +89.00 (+0.44%) E-mini Russell 2000 Index Futur
2,072.30 +12.20 (+0.59%) Petróleo
82.69 +0.95 (+1.16%) Oro
2,338.60 +2.00 (+0.09%)
Vanguard Total Stock Market Idx I (VITSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
| 26 jun 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
| 25 jun 2024 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | - |
| 24 jun 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
| 21 jun 2024 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | - |
| 20 jun 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | - |
| 18 jun 2024 | 131.11 | 131.11 | 131.11 | 131.11 | 131.11 | - |
| 17 jun 2024 | 130.81 | 130.81 | 130.81 | 130.81 | 130.81 | - |
| 14 jun 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
| 13 jun 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 12 jun 2024 | 129.87 | 129.87 | 129.87 | 129.87 | 129.87 | - |
| 11 jun 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
| 10 jun 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
| 07 jun 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
| 06 jun 2024 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | - |
| 05 jun 2024 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | - |
| 04 jun 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| 03 jun 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| 31 may 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
| 30 may 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
| 29 may 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
| 28 may 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
| 24 may 2024 | 127.47 | 127.47 | 127.47 | 127.47 | 127.47 | - |
| 23 may 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.56 | - |
| 22 may 2024 | 127.64 | 127.64 | 127.64 | 127.64 | 127.64 | - |
| 21 may 2024 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | - |
| 20 may 2024 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | - |
| 17 may 2024 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | - |
| 16 may 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 15 may 2024 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | - |
| 14 may 2024 | 126.33 | 126.33 | 126.33 | 126.33 | 126.33 | - |
| 13 may 2024 | 125.62 | 125.62 | 125.62 | 125.62 | 125.62 | - |
| 10 may 2024 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | - |
| 09 may 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 08 may 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
| 07 may 2024 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | - |
| 06 may 2024 | 124.74 | 124.74 | 124.74 | 124.74 | 124.74 | - |
| 03 may 2024 | 123.39 | 123.39 | 123.39 | 123.39 | 123.39 | - |
| 02 may 2024 | 121.93 | 121.93 | 121.93 | 121.93 | 121.93 | - |
| 01 may 2024 | 120.73 | 120.73 | 120.73 | 120.73 | 120.73 | - |
| 30 abr 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
| 29 abr 2024 | 123.03 | 123.03 | 123.03 | 123.03 | 123.03 | - |
| 26 abr 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | - |
| 25 abr 2024 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | - |
| 24 abr 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | - |
| 23 abr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 22 abr 2024 | 120.47 | 120.47 | 120.47 | 120.47 | 120.47 | - |
| 19 abr 2024 | 119.41 | 119.41 | 119.41 | 119.41 | 119.41 | - |
| 18 abr 2024 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | - |
| 17 abr 2024 | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | - |
| 16 abr 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
| 15 abr 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | - |
| 12 abr 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
| 11 abr 2024 | 125.03 | 125.03 | 125.03 | 125.03 | 125.03 | - |
| 10 abr 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
| 09 abr 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 08 abr 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
| 05 abr 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
| 04 abr 2024 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | - |
| 03 abr 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
| 02 abr 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
| 01 abr 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - |
| 28 mar 2024 | 126.62 | 126.62 | 126.62 | 126.62 | 126.62 | - |
| 27 mar 2024 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | - |
| 26 mar 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | - |
| 25 mar 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
| 22 mar 2024 | 125.87 | 125.87 | 125.87 | 125.87 | 125.87 | - |
| 22 mar 2024 | 0.443 Dividendo | |||||
| 21 mar 2024 | 126.63 | 126.63 | 126.63 | 126.63 | 126.19 | - |
| 20 mar 2024 | 126.11 | 126.11 | 126.11 | 126.11 | 125.67 | - |
| 19 mar 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.41 | - |
| 18 mar 2024 | 124.14 | 124.14 | 124.14 | 124.14 | 123.71 | - |
| 15 mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.07 | - |
| 14 mar 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 123.77 | - |
| 13 mar 2024 | 124.71 | 124.71 | 124.71 | 124.71 | 124.27 | - |
| 12 mar 2024 | 124.87 | 124.87 | 124.87 | 124.87 | 124.43 | - |
| 11 mar 2024 | 123.63 | 123.63 | 123.63 | 123.63 | 123.20 | - |
| 08 mar 2024 | 123.86 | 123.86 | 123.86 | 123.86 | 123.43 | - |
| 07 mar 2024 | 124.61 | 124.61 | 124.61 | 124.61 | 124.17 | - |
| 06 mar 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 122.93 | - |
| 05 mar 2024 | 122.67 | 122.67 | 122.67 | 122.67 | 122.24 | - |
| 04 mar 2024 | 123.97 | 123.97 | 123.97 | 123.97 | 123.54 | - |
| 01 mar 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 123.67 | - |
| 29 feb 2024 | 123.11 | 123.11 | 123.11 | 123.11 | 122.68 | - |
| 28 feb 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.01 | - |
| 27 feb 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.23 | - |
| 26 feb 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 121.91 | - |
| 23 feb 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.25 | - |
| 22 feb 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.17 | - |
| 21 feb 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.78 | - |
| 20 feb 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 119.74 | - |
| 16 feb 2024 | 120.97 | 120.97 | 120.97 | 120.97 | 120.55 | - |
| 15 feb 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.17 | - |
| 14 feb 2024 | 120.71 | 120.71 | 120.71 | 120.71 | 120.29 | - |
| 13 feb 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 118.93 | - |
| 12 feb 2024 | 121.25 | 121.25 | 121.25 | 121.25 | 120.83 | - |
| 09 feb 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 120.78 | - |
| 08 feb 2024 | 120.41 | 120.41 | 120.41 | 120.41 | 119.99 | - |
| 07 feb 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 119.72 | - |
| 06 feb 2024 | 119.23 | 119.23 | 119.23 | 119.23 | 118.81 | - |
| *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.