U.S. markets open in 1 hour 26 minutes
F S&P 500
5,535.00 +13.50 (+0.24%) F Dow Jones
39,566.00 +97.00 (+0.25%) F Nasdaq
19,972.25 +45.00 (+0.23%) E-mini Russell 2000 Index Futur
2,073.10 +8.10 (+0.39%) Petróleo
82.00 +0.46 (+0.56%) Oro
2,347.60 +8.00 (+0.34%)
Vanguard Mid-Cap Growth Index Admiral (VMGMX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
| 27 jun 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
| 26 jun 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | - |
| 25 jun 2024 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | - |
| 24 jun 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
| 21 jun 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| 20 jun 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
| 18 jun 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
| 17 jun 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
| 14 jun 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
| 13 jun 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
| 12 jun 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
| 11 jun 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
| 10 jun 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| 07 jun 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
| 06 jun 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | - |
| 05 jun 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
| 04 jun 2024 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | - |
| 03 jun 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
| 31 may 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - |
| 30 may 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
| 29 may 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
| 28 may 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
| 24 may 2024 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | - |
| 23 may 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
| 22 may 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | - |
| 21 may 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | - |
| 20 may 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
| 17 may 2024 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | - |
| 16 may 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
| 15 may 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - |
| 14 may 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
| 13 may 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
| 10 may 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
| 09 may 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
| 08 may 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
| 07 may 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
| 06 may 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| 03 may 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | - |
| 02 may 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
| 01 may 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
| 30 abr 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
| 29 abr 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | - |
| 26 abr 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
| 25 abr 2024 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | - |
| 24 abr 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
| 23 abr 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| 22 abr 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
| 19 abr 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | - |
| 18 abr 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
| 17 abr 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 16 abr 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| 15 abr 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
| 12 abr 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 11 abr 2024 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | - |
| 10 abr 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - |
| 09 abr 2024 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | - |
| 08 abr 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
| 05 abr 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - |
| 04 abr 2024 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | - |
| 03 abr 2024 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | - |
| 02 abr 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
| 01 abr 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
| 28 mar 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 27 mar 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
| 26 mar 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | - |
| 25 mar 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
| 22 mar 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
| 21 mar 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
| 21 mar 2024 | 0.176 Dividendo | |||||
| 20 mar 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 100.11 | - |
| 19 mar 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.12 | - |
| 18 mar 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.70 | - |
| 15 mar 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.46 | - |
| 14 mar 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 98.94 | - |
| 13 mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.82 | - |
| 12 mar 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.07 | - |
| 11 mar 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.48 | - |
| 08 mar 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 99.54 | - |
| 07 mar 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.31 | - |
| 06 mar 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 99.20 | - |
| 05 mar 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.23 | - |
| 04 mar 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.64 | - |
| 01 mar 2024 | 99.63 | 99.63 | 99.63 | 99.63 | 99.46 | - |
| 29 feb 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.64 | - |
| 28 feb 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 97.90 | - |
| 27 feb 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 97.85 | - |
| 26 feb 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.48 | - |
| 23 feb 2024 | 97.53 | 97.53 | 97.53 | 97.53 | 97.36 | - |
| 22 feb 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.32 | - |
| 21 feb 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.51 | - |
| 20 feb 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.63 | - |
| 16 feb 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.49 | - |
| 15 feb 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.06 | - |
| 14 feb 2024 | 96.61 | 96.61 | 96.61 | 96.61 | 96.44 | - |
| 13 feb 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 94.76 | - |
| 12 feb 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.40 | - |
| 09 feb 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 96.46 | - |
| 08 feb 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.17 | - |
| 07 feb 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.52 | - |
| *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.