U.S. markets closed

Vanguard Large Cap Index Investor (VLACX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
94.78+1.16 (+1.24%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202493.6293.6293.6293.6293.62-
01 may 202492.7492.7492.7492.7492.74-
30 abr 202493.0493.0493.0493.0493.04-
29 abr 202494.5494.5494.5494.5494.54-
26 abr 202494.2694.2694.2694.2694.26-
25 abr 202493.2993.2993.2993.2993.29-
24 abr 202493.7193.7193.7193.7193.71-
23 abr 202493.7193.7193.7193.7193.71-
22 abr 202492.5792.5792.5792.5792.57-
19 abr 202491.7791.7791.7791.7791.77-
18 abr 202492.6092.6092.6092.6092.60-
17 abr 202492.8092.8092.8092.8092.80-
16 abr 202493.3593.3593.3593.3593.35-
15 abr 202493.5393.5393.5393.5393.53-
12 abr 202494.7194.7194.7194.7194.71-
11 abr 202496.1196.1196.1196.1196.11-
10 abr 202495.3795.3795.3795.3795.37-
09 abr 202496.2596.2596.2596.2596.25-
08 abr 202496.1296.1296.1296.1296.12-
05 abr 202496.1596.1596.1596.1596.15-
04 abr 202495.0795.0795.0795.0795.07-
03 abr 202496.2596.2596.2596.2596.25-
02 abr 202496.1396.1396.1396.1396.13-
01 abr 202496.8296.8296.8296.8296.82-
28 mar 202497.0297.0297.0297.0297.02-
27 mar 202496.9396.9396.9396.9396.93-
26 mar 202496.1396.1396.1396.1396.13-
25 mar 202496.3796.3796.3796.3796.37-
22 mar 202496.6596.6596.6596.6596.65-
21 mar 202497.0997.0997.0997.0997.09-
20 mar 202496.7896.7896.7896.7896.78-
19 mar 202495.8995.8995.8995.8995.89-
18 mar 202495.3695.3695.3695.3695.36-
15 mar 202494.7794.7794.7794.7794.77-
14 mar 202495.4095.4095.4095.4095.40-
13 mar 202495.6595.6595.6595.6595.65-
12 mar 202495.8395.8395.8395.8395.83-
11 mar 202494.7894.7894.7894.7894.78-
08 mar 202494.9094.9094.9094.9094.90-
07 mar 202495.5395.5395.5395.5395.53-
06 mar 202494.5594.5594.5594.5594.55-
05 mar 202494.0394.0394.0394.0394.03-
04 mar 202495.0695.0695.0695.0695.06-
01 mar 202495.1995.1995.1995.1995.19-
29 feb 202494.4394.4394.4394.4394.43-
28 feb 202493.9493.9493.9493.9493.94-
27 feb 202494.0994.0994.0994.0994.09-
26 feb 202493.9393.9393.9393.9393.93-
23 feb 202494.2694.2694.2694.2694.26-
22 feb 202494.2294.2294.2294.2294.22-
21 feb 202492.2692.2692.2692.2692.26-
20 feb 202492.1892.1892.1892.1892.18-
16 feb 202492.7792.7792.7792.7792.77-
15 feb 202493.2093.2093.2093.2093.20-
14 feb 202492.6792.6792.6792.6792.67-
13 feb 202491.7491.7491.7491.7491.74-
12 feb 202493.0093.0093.0093.0093.00-
09 feb 202493.1193.1193.1193.1193.11-
08 feb 202492.5592.5592.5592.5592.55-
07 feb 202492.4792.4792.4792.4792.47-
06 feb 202491.6991.6991.6991.6991.69-
05 feb 202491.4491.4491.4491.4491.44-
02 feb 202491.7791.7791.7791.7791.77-
01 feb 202490.7790.7790.7790.7790.77-
31 ene 202489.6589.6589.6589.6589.65-
30 ene 202491.1291.1291.1291.1291.12-
29 ene 202491.1991.1991.1991.1991.19-
26 ene 202490.4790.4790.4790.4790.47-
25 ene 202490.5390.5390.5390.5390.53-
24 ene 202490.0890.0890.0890.0890.08-
23 ene 202490.0190.0190.0190.0190.01-
22 ene 202489.7589.7589.7589.7589.75-
19 ene 202489.5489.5489.5489.5489.54-
18 ene 202488.4388.4388.4388.4388.43-
17 ene 202487.6687.6687.6687.6687.66-
16 ene 202488.1588.1588.1588.1588.15-
12 ene 202488.4988.4988.4988.4988.49-
11 ene 202488.4188.4188.4188.4188.41-
10 ene 202488.4688.4688.4688.4688.46-
09 ene 202487.9687.9687.9687.9687.96-
08 ene 202488.0788.0788.0788.0788.07-
05 ene 202486.8186.8186.8186.8186.81-
04 ene 202486.6686.6686.6686.6686.66-
03 ene 202486.9386.9386.9386.9386.93-
02 ene 202487.6487.6487.6487.6487.64-
29 dic 202388.2088.2088.2088.2088.20-
28 dic 202388.4688.4688.4688.4688.46-
27 dic 202388.4288.4288.4288.4288.42-
26 dic 202388.2788.2788.2788.2788.27-
22 dic 202387.9087.9087.9087.9087.90-
21 dic 202387.7687.7687.7687.7687.76-
20 dic 202386.8686.8686.8686.8686.86-
20 dic 20230.341 Dividendo
19 dic 202388.4988.4988.4988.4988.15-
18 dic 202387.9787.9787.9787.9787.63-
15 dic 202387.5687.5687.5687.5687.22-
14 dic 202387.5687.5687.5687.5687.22-
13 dic 202387.3087.3087.3087.3086.96-
12 dic 202386.1286.1286.1286.1285.79-
*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...