U.S. markets open in 8 hours 50 minutes
F S&P 500
5,535.25 +13.75 (+0.25%) F Dow Jones
39,513.00 +44.00 (+0.11%) F Nasdaq
19,990.00 +62.75 (+0.31%) E-mini Russell 2000 Index Futur
2,073.70 +8.70 (+0.42%) Petróleo
81.85 +0.31 (+0.38%) Oro
2,334.60 -5.00 (-0.21%)
Vanguard FTSE Developed All Cap ex North Amer Idx ETF (VIU.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 33.96 | 34.07 | 33.86 | 33.99 | 33.99 | 66,800 |
| 27 jun 2024 | 33.95 | 33.99 | 33.85 | 33.96 | 33.96 | 80,300 |
| 26 jun 2024 | 33.83 | 33.94 | 33.82 | 33.90 | 33.90 | 73,300 |
| 25 jun 2024 | 33.90 | 34.10 | 33.88 | 34.06 | 34.06 | 92,400 |
| 24 jun 2024 | 33.99 | 34.10 | 33.91 | 33.91 | 33.91 | 121,600 |
| 21 jun 2024 | 33.85 | 33.86 | 33.74 | 33.86 | 33.86 | 98,300 |
| 21 jun 2024 | 0.448 Dividendo | |||||
| 20 jun 2024 | 34.39 | 34.51 | 34.38 | 34.47 | 34.02 | 146,900 |
| 19 jun 2024 | 34.50 | 34.51 | 34.35 | 34.49 | 34.04 | 231,200 |
| 18 jun 2024 | 34.41 | 34.54 | 34.41 | 34.51 | 34.06 | 94,100 |
| 17 jun 2024 | 34.24 | 34.43 | 34.13 | 34.40 | 33.95 | 88,900 |
| 14 jun 2024 | 34.34 | 34.38 | 34.20 | 34.37 | 33.92 | 139,700 |
| 13 jun 2024 | 34.81 | 34.81 | 34.59 | 34.68 | 34.23 | 62,900 |
| 12 jun 2024 | 35.18 | 35.20 | 35.05 | 35.08 | 34.62 | 96,000 |
| 11 jun 2024 | 34.84 | 34.84 | 34.68 | 34.78 | 34.33 | 98,500 |
| 10 jun 2024 | 35.02 | 35.18 | 34.98 | 35.17 | 34.71 | 70,600 |
| 07 jun 2024 | 35.10 | 35.24 | 35.09 | 35.11 | 34.65 | 41,600 |
| 06 jun 2024 | 35.27 | 35.35 | 35.24 | 35.35 | 34.89 | 32,600 |
| 05 jun 2024 | 35.09 | 35.27 | 35.03 | 35.27 | 34.81 | 51,500 |
| 04 jun 2024 | 34.97 | 35.04 | 34.88 | 35.01 | 34.55 | 51,300 |
| 03 jun 2024 | 34.98 | 35.00 | 34.86 | 35.00 | 34.55 | 51,500 |
| 31 may 2024 | 34.73 | 34.82 | 34.60 | 34.81 | 34.36 | 44,200 |
| 30 may 2024 | 34.65 | 34.69 | 34.59 | 34.67 | 34.22 | 47,200 |
| 29 may 2024 | 34.51 | 34.55 | 34.44 | 34.50 | 34.05 | 29,100 |
| 28 may 2024 | 35.00 | 35.00 | 34.80 | 34.89 | 34.44 | 48,800 |
| 27 may 2024 | 34.92 | 35.15 | 34.92 | 35.15 | 34.69 | 47,100 |
| 24 may 2024 | 34.83 | 34.92 | 34.83 | 34.89 | 34.44 | 23,200 |
| 23 may 2024 | 35.10 | 35.10 | 34.73 | 34.77 | 34.32 | 83,800 |
| 22 may 2024 | 34.82 | 34.95 | 34.79 | 34.88 | 34.43 | 68,300 |
| 21 may 2024 | 35.00 | 35.09 | 35.00 | 35.09 | 34.63 | 41,600 |
| 17 may 2024 | 34.95 | 35.03 | 34.93 | 35.02 | 34.56 | 37,000 |
| 16 may 2024 | 35.06 | 35.10 | 34.94 | 34.95 | 34.50 | 49,700 |
| 15 may 2024 | 34.94 | 35.10 | 34.93 | 35.10 | 34.64 | 38,800 |
| 14 may 2024 | 34.72 | 34.87 | 34.72 | 34.85 | 34.40 | 36,700 |
| 13 may 2024 | 34.73 | 34.74 | 34.65 | 34.66 | 34.21 | 51,800 |
| 10 may 2024 | 34.62 | 34.73 | 34.62 | 34.73 | 34.28 | 35,900 |
| 09 may 2024 | 34.55 | 34.64 | 34.50 | 34.64 | 34.19 | 24,500 |
| 08 may 2024 | 34.45 | 34.58 | 34.45 | 34.57 | 34.12 | 40,000 |
| 07 may 2024 | 34.38 | 34.59 | 34.38 | 34.56 | 34.11 | 35,400 |
| 06 may 2024 | 34.28 | 34.36 | 34.21 | 34.36 | 33.91 | 33,100 |
| 03 may 2024 | 33.98 | 34.15 | 33.98 | 34.15 | 33.71 | 37,000 |
| 02 may 2024 | 33.70 | 33.83 | 33.64 | 33.79 | 33.35 | 39,600 |
| 01 may 2024 | 33.61 | 33.77 | 33.48 | 33.54 | 33.10 | 90,300 |
| 30 abr 2024 | 33.74 | 33.89 | 33.65 | 33.71 | 33.27 | 100,300 |
| 29 abr 2024 | 33.66 | 33.81 | 33.66 | 33.80 | 33.36 | 56,700 |
| 26 abr 2024 | 33.48 | 33.62 | 33.47 | 33.61 | 33.17 | 73,800 |
| 25 abr 2024 | 33.26 | 33.37 | 33.15 | 33.35 | 32.92 | 31,400 |
| 24 abr 2024 | 33.78 | 33.78 | 33.56 | 33.67 | 33.23 | 32,900 |
| 23 abr 2024 | 33.37 | 33.62 | 33.37 | 33.59 | 33.15 | 25,800 |
| 22 abr 2024 | 33.24 | 33.41 | 33.21 | 33.36 | 32.93 | 45,600 |
| 19 abr 2024 | 33.14 | 33.15 | 33.00 | 33.04 | 32.61 | 52,500 |
| 18 abr 2024 | 33.16 | 33.29 | 33.11 | 33.16 | 32.73 | 88,100 |
| 17 abr 2024 | 33.39 | 33.39 | 33.10 | 33.22 | 32.79 | 84,800 |
| 16 abr 2024 | 33.45 | 33.45 | 33.28 | 33.31 | 32.88 | 61,100 |
| 15 abr 2024 | 33.92 | 33.96 | 33.62 | 33.67 | 33.23 | 75,300 |
| 12 abr 2024 | 33.92 | 33.92 | 33.68 | 33.71 | 33.27 | 50,700 |
| 11 abr 2024 | 34.04 | 34.08 | 33.78 | 34.05 | 33.61 | 38,200 |
| 10 abr 2024 | 33.84 | 33.96 | 33.81 | 33.91 | 33.47 | 67,600 |
| 09 abr 2024 | 34.20 | 34.22 | 34.02 | 34.17 | 33.73 | 55,700 |
| 08 abr 2024 | 34.17 | 34.21 | 34.12 | 34.15 | 33.71 | 32,000 |
| 05 abr 2024 | 33.96 | 34.02 | 33.91 | 34.01 | 33.57 | 41,300 |
| 04 abr 2024 | 34.09 | 34.13 | 33.76 | 33.76 | 33.32 | 57,800 |
| 03 abr 2024 | 33.86 | 34.03 | 33.81 | 34.00 | 33.56 | 41,600 |
| 02 abr 2024 | 33.89 | 33.93 | 33.81 | 33.93 | 33.49 | 47,800 |
| 01 abr 2024 | 34.07 | 34.22 | 34.01 | 34.02 | 33.58 | 92,100 |
| 28 mar 2024 | 34.26 | 34.26 | 34.15 | 34.23 | 33.79 | 59,200 |
| 27 mar 2024 | 34.30 | 34.39 | 34.24 | 34.39 | 33.94 | 66,700 |
| 26 mar 2024 | 34.25 | 34.29 | 34.17 | 34.19 | 33.75 | 36,700 |
| 25 mar 2024 | 34.12 | 34.21 | 34.07 | 34.19 | 33.75 | 43,400 |
| 22 mar 2024 | 34.25 | 34.30 | 34.19 | 34.28 | 33.83 | 27,800 |
| 21 mar 2024 | 34.21 | 34.22 | 34.11 | 34.18 | 33.74 | 49,700 |
| 20 mar 2024 | 33.86 | 34.06 | 33.86 | 34.02 | 33.58 | 59,500 |
| 19 mar 2024 | 33.80 | 33.91 | 33.79 | 33.89 | 33.45 | 20,400 |
| 18 mar 2024 | 33.84 | 33.84 | 33.69 | 33.78 | 33.34 | 49,200 |
| 15 mar 2024 | 33.77 | 33.78 | 33.64 | 33.78 | 33.34 | 52,600 |
| 15 mar 2024 | 0.075 Dividendo | |||||
| 14 mar 2024 | 33.89 | 33.93 | 33.73 | 33.89 | 33.38 | 36,900 |
| 13 mar 2024 | 33.94 | 33.94 | 33.84 | 33.88 | 33.37 | 47,200 |
| 12 mar 2024 | 33.75 | 33.97 | 33.70 | 33.93 | 33.41 | 40,200 |
| 11 mar 2024 | 33.66 | 33.67 | 33.54 | 33.64 | 33.13 | 26,100 |
| 08 mar 2024 | 33.96 | 34.03 | 33.85 | 33.88 | 33.37 | 46,700 |
| 07 mar 2024 | 33.73 | 33.88 | 33.73 | 33.85 | 33.34 | 44,400 |
| 06 mar 2024 | 33.70 | 33.71 | 33.57 | 33.64 | 33.13 | 49,600 |
| 05 mar 2024 | 33.50 | 33.51 | 33.34 | 33.43 | 32.92 | 49,500 |
| 04 mar 2024 | 33.36 | 33.53 | 33.36 | 33.49 | 32.98 | 27,000 |
| 01 mar 2024 | 33.30 | 33.53 | 33.29 | 33.53 | 33.02 | 38,200 |
| 29 feb 2024 | 33.26 | 33.26 | 33.04 | 33.13 | 32.63 | 67,600 |
| 28 feb 2024 | 33.10 | 33.19 | 33.09 | 33.15 | 32.65 | 37,100 |
| 27 feb 2024 | 33.07 | 33.24 | 33.07 | 33.24 | 32.74 | 32,500 |
| 26 feb 2024 | 33.09 | 33.16 | 33.05 | 33.14 | 32.64 | 27,600 |
| 23 feb 2024 | 33.07 | 33.13 | 33.04 | 33.12 | 32.62 | 29,500 |
| 22 feb 2024 | 32.97 | 33.03 | 32.94 | 33.03 | 32.53 | 45,200 |
| 21 feb 2024 | 32.66 | 32.77 | 32.65 | 32.76 | 32.26 | 39,300 |
| 20 feb 2024 | 32.70 | 32.81 | 32.69 | 32.79 | 32.29 | 53,800 |
| 16 feb 2024 | 32.44 | 32.60 | 32.44 | 32.54 | 32.05 | 29,000 |
| 15 feb 2024 | 32.36 | 32.45 | 32.32 | 32.45 | 31.96 | 25,400 |
| 14 feb 2024 | 32.18 | 32.30 | 32.13 | 32.27 | 31.78 | 60,100 |
| 13 feb 2024 | 31.95 | 32.12 | 31.94 | 32.04 | 31.55 | 53,500 |
| 12 feb 2024 | 32.19 | 32.27 | 32.15 | 32.24 | 31.75 | 58,100 |
| 09 feb 2024 | 31.96 | 32.19 | 31.96 | 32.18 | 31.69 | 30,500 |
| *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.