Vanguard Mid-Cap Growth Index Investor (VMGIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | - |
| 20 jun 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
| 18 jun 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
| 17 jun 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
| 14 jun 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | - |
| 13 jun 2024 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | - |
| 12 jun 2024 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | - |
| 11 jun 2024 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | - |
| 10 jun 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
| 07 jun 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
| 06 jun 2024 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | - |
| 05 jun 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | - |
| 04 jun 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| 03 jun 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | - |
| 31 may 2024 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | - |
| 30 may 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | - |
| 29 may 2024 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | - |
| 28 may 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
| 24 may 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
| 23 may 2024 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | - |
| 22 may 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | - |
| 21 may 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
| 20 may 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
| 17 may 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
| 16 may 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
| 15 may 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | - |
| 14 may 2024 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | - |
| 13 may 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - |
| 10 may 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | - |
| 09 may 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | - |
| 08 may 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | - |
| 07 may 2024 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | - |
| 06 may 2024 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | - |
| 03 may 2024 | 89.41 | 89.41 | 89.41 | 89.41 | 89.41 | - |
| 02 may 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| 01 may 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | - |
| 30 abr 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
| 29 abr 2024 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - |
| 26 abr 2024 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | - |
| 25 abr 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
| 24 abr 2024 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | - |
| 23 abr 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
| 22 abr 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | - |
| 19 abr 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | - |
| 18 abr 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| 17 abr 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
| 16 abr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
| 15 abr 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | - |
| 12 abr 2024 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | - |
| 11 abr 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | - |
| 10 abr 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | - |
| 09 abr 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | - |
| 08 abr 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
| 05 abr 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | - |
| 04 abr 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | - |
| 03 abr 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
| 02 abr 2024 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | - |
| 01 abr 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| 28 mar 2024 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | - |
| 27 mar 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | - |
| 26 mar 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
| 25 mar 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
| 22 mar 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - |
| 21 mar 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
| 20 mar 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| 19 mar 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | - |
| 18 mar 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 15 mar 2024 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
| 14 mar 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
| 13 mar 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
| 12 mar 2024 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | - |
| 11 mar 2024 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | - |
| 08 mar 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
| 07 mar 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - |
| 06 mar 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
| 05 mar 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | - |
| 04 mar 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
| 01 mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 29 feb 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| 28 feb 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
| 27 feb 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
| 26 feb 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| 23 feb 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
| 22 feb 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | - |
| 21 feb 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| 20 feb 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | - |
| 16 feb 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| 15 feb 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | - |
| 14 feb 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - |
| 13 feb 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
| 12 feb 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - |
| 09 feb 2024 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | - |
| 08 feb 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | - |
| 07 feb 2024 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | - |
| 06 feb 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | - |
| 05 feb 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | - |
| 02 feb 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
| 01 feb 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| 31 ene 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
| 30 ene 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | - |
| *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.