Vanguard Value Index Inv (VIVAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 03 jul 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 02 jul 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 01 jul 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| 28 jun 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 27 jun 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 26 jun 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 25 jun 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 24 jun 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| 21 jun 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 20 jun 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 18 jun 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 17 jun 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 14 jun 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 13 jun 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 12 jun 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 11 jun 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 10 jun 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 07 jun 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| 06 jun 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 05 jun 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| 04 jun 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 03 jun 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 31 may 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 30 may 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 29 may 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 28 may 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| 24 may 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 23 may 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 22 may 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| 21 may 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| 20 may 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 17 may 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 16 may 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 15 may 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 14 may 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 13 may 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 10 may 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 09 may 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 08 may 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 07 may 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 06 may 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| 03 may 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 02 may 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| 01 may 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 30 abr 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 29 abr 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 26 abr 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 25 abr 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 24 abr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 23 abr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 22 abr 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
| 19 abr 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 18 abr 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| 17 abr 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 16 abr 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 15 abr 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 12 abr 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 11 abr 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| 10 abr 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| 09 abr 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 08 abr 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| 05 abr 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 04 abr 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 03 abr 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
| 02 abr 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 01 abr 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 28 mar 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 27 mar 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 26 mar 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 25 mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 22 mar 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 21 mar 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 21 mar 2024 | 0.373 Dividendo | |||||
| 20 mar 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.41 | - |
| 19 mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 61.92 | - |
| 18 mar 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.60 | - |
| 15 mar 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.43 | - |
| 14 mar 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.46 | - |
| 13 mar 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 61.84 | - |
| 12 mar 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.75 | - |
| 11 mar 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.56 | - |
| 08 mar 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.32 | - |
| 07 mar 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.44 | - |
| 06 mar 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.07 | - |
| 05 mar 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 60.71 | - |
| 04 mar 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 60.97 | - |
| 01 mar 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 60.83 | - |
| 29 feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.47 | - |
| 28 feb 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.36 | - |
| 27 feb 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.36 | - |
| 26 feb 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.26 | - |
| 23 feb 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.53 | - |
| 22 feb 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.34 | - |
| 21 feb 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.84 | - |
| 20 feb 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.54 | - |
| 16 feb 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.58 | - |
| 15 feb 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.72 | - |
| 14 feb 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.04 | - |
| 13 feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.67 | - |
| *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.