Vanguard Mid-Cap Value Index Admiral (VMVAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | - | - | - | - | - | - |
| 05 jul 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| 03 jul 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
| 02 jul 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
| 01 jul 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
| 28 jun 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
| 27 jun 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
| 26 jun 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 25 jun 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 24 jun 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
| 21 jun 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| 20 jun 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| 18 jun 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 17 jun 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
| 14 jun 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
| 13 jun 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
| 12 jun 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 11 jun 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 10 jun 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 07 jun 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| 06 jun 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
| 05 jun 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
| 04 jun 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
| 03 jun 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
| 31 may 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
| 30 may 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| 29 may 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| 28 may 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| 24 may 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| 23 may 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
| 22 may 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 21 may 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
| 20 may 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
| 17 may 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
| 16 may 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
| 15 may 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
| 14 may 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
| 13 may 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
| 10 may 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
| 09 may 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
| 08 may 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
| 07 may 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 06 may 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| 03 may 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
| 02 may 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
| 01 may 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
| 30 abr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 29 abr 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
| 26 abr 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
| 25 abr 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
| 24 abr 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| 23 abr 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| 22 abr 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| 19 abr 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
| 18 abr 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| 17 abr 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| 16 abr 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
| 15 abr 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
| 12 abr 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
| 11 abr 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 10 abr 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| 09 abr 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | - |
| 08 abr 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
| 05 abr 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
| 04 abr 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
| 03 abr 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
| 02 abr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 01 abr 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
| 28 mar 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
| 27 mar 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
| 26 mar 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 25 mar 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
| 22 mar 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
| 21 mar 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
| 21 mar 2024 | 0.38 Dividendo | |||||
| 20 mar 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.08 | - |
| 19 mar 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.43 | - |
| 18 mar 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 77.91 | - |
| 15 mar 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 77.73 | - |
| 14 mar 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.50 | - |
| 13 mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.36 | - |
| 12 mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.36 | - |
| 11 mar 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.39 | - |
| 08 mar 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.23 | - |
| 07 mar 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.21 | - |
| 06 mar 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 77.66 | - |
| 05 mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.17 | - |
| 04 mar 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.39 | - |
| 01 mar 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 76.97 | - |
| 29 feb 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.62 | - |
| 28 feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.23 | - |
| 27 feb 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.11 | - |
| 26 feb 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 75.67 | - |
| 23 feb 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.04 | - |
| 22 feb 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 75.79 | - |
| 21 feb 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.32 | - |
| 20 feb 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.03 | - |
| 16 feb 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.06 | - |
| 15 feb 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.45 | - |
| 14 feb 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.27 | - |
| *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.