Yahoo

Correo

U.S. markets open in 8 hours 39 minutes

F S&P 500
5,071.75
+25.25(+0.50%)
F Dow Jones
38,217.00
+148.00(+0.39%)
F Nasdaq
17,549.00
+110.75(+0.64%)
E-mini Russell 2000 Index Futur
2,005.60
+15.90(+0.80%)
Petróleo
79.59
+0.59(+0.75%)
Oro
2,328.50
+17.50(+0.76%)

Vanguard Global ex-U.S. Real Estate Index Fund ETF Shares (VNQI)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

40.72

+0.10

(+0.25%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	40.64	41.21	40.61	40.72	40.72	170,700
30 abr 2024	40.93	41.09	40.61	40.62	40.62	210,300
29 abr 2024	41.00	41.21	40.96	41.13	41.13	189,300
26 abr 2024	40.55	40.70	40.45	40.57	40.57	156,000
25 abr 2024	40.04	40.21	39.81	40.08	40.08	865,800
24 abr 2024	40.41	40.48	40.15	40.33	40.33	232,500
23 abr 2024	40.38	40.75	40.38	40.73	40.73	193,400
22 abr 2024	40.20	40.46	40.06	40.31	40.31	124,500
19 abr 2024	39.83	39.99	39.80	39.91	39.91	150,300
18 abr 2024	39.84	40.10	39.65	39.80	39.80	205,500
17 abr 2024	39.88	39.99	39.71	39.81	39.81	566,500
16 abr 2024	39.87	39.96	39.66	39.75	39.75	236,100
15 abr 2024	40.70	40.80	40.12	40.18	40.18	180,200
12 abr 2024	40.74	40.84	40.47	40.51	40.51	174,400
11 abr 2024	41.13	41.26	40.76	41.11	41.11	190,900
10 abr 2024	41.33	41.36	40.83	40.93	40.93	176,400
09 abr 2024	41.99	42.14	41.75	41.99	41.99	104,100
08 abr 2024	41.67	41.96	41.67	41.89	41.89	152,100
05 abr 2024	41.26	41.59	41.10	41.41	41.41	137,500
04 abr 2024	41.80	41.97	41.20	41.30	41.30	137,500
03 abr 2024	41.37	41.65	41.35	41.56	41.56	149,700
02 abr 2024	41.69	41.83	41.63	41.69	41.69	149,100
01 abr 2024	42.14	42.34	41.86	42.03	42.03	218,800
28 mar 2024	42.02	42.24	42.02	42.14	42.14	168,900
27 mar 2024	41.72	42.10	41.72	42.06	42.06	298,800
26 mar 2024	41.82	41.95	41.68	41.68	41.68	136,800
25 mar 2024	41.63	41.90	41.63	41.79	41.79	192,100
22 mar 2024	41.75	41.87	41.58	41.62	41.62	142,400
21 mar 2024	41.78	41.99	41.70	41.75	41.75	160,600
20 mar 2024	41.13	41.79	41.13	41.67	41.67	159,200
19 mar 2024	41.02	41.34	40.95	41.17	41.17	320,800
18 mar 2024	40.89	40.99	40.78	40.82	40.82	114,600
15 mar 2024	40.96	41.02	40.75	40.85	40.85	192,300
14 mar 2024	41.15	41.19	40.61	40.77	40.77	116,500
13 mar 2024	40.96	41.19	40.92	41.10	41.10	153,800
12 mar 2024	41.09	41.26	40.97	41.07	41.07	239,100
11 mar 2024	41.02	41.28	40.96	41.08	41.08	158,500
08 mar 2024	41.15	41.41	41.10	41.20	41.20	160,300
07 mar 2024	40.76	40.92	40.75	40.91	40.91	218,500
06 mar 2024	40.66	40.79	40.55	40.58	40.58	193,200
05 mar 2024	40.39	40.53	40.14	40.20	40.20	119,600
04 mar 2024	40.44	40.55	40.32	40.44	40.44	210,200
01 mar 2024	40.35	40.61	40.16	40.60	40.60	360,300
29 feb 2024	40.29	40.41	40.04	40.23	40.23	302,300
28 feb 2024	40.00	40.16	39.93	40.05	40.05	141,900
27 feb 2024	40.42	40.52	40.35	40.45	40.45	208,000
26 feb 2024	40.49	40.65	40.36	40.42	40.42	191,600
23 feb 2024	40.54	40.70	40.52	40.59	40.59	121,900
22 feb 2024	40.58	40.70	40.50	40.60	40.60	206,600
21 feb 2024	40.29	40.56	40.24	40.53	40.53	177,500
20 feb 2024	40.28	40.45	40.17	40.27	40.27	156,800
16 feb 2024	40.20	40.54	40.20	40.35	40.35	247,500
15 feb 2024	39.99	40.50	39.99	40.45	40.45	276,500
14 feb 2024	39.77	39.84	39.54	39.84	39.84	204,100
13 feb 2024	39.93	39.93	39.23	39.39	39.39	359,900
12 feb 2024	40.34	40.64	40.34	40.46	40.46	169,200
09 feb 2024	40.10	40.37	40.03	40.26	40.26	266,500
08 feb 2024	40.40	40.50	40.27	40.45	40.45	282,300
07 feb 2024	40.66	40.70	40.40	40.51	40.51	180,200
06 feb 2024	40.18	40.66	40.10	40.66	40.66	222,700
05 feb 2024	40.25	40.34	40.01	40.19	40.19	271,700
02 feb 2024	40.56	40.56	40.15	40.30	40.30	153,800
01 feb 2024	40.64	40.88	40.45	40.81	40.81	216,000
31 ene 2024	40.91	41.25	40.60	40.64	40.64	260,800
30 ene 2024	40.76	40.80	40.52	40.70	40.70	150,600
29 ene 2024	40.68	40.99	40.62	40.90	40.90	170,200
26 ene 2024	40.68	40.77	40.56	40.61	40.61	194,200
25 ene 2024	40.60	40.66	40.41	40.56	40.56	266,800
24 ene 2024	40.84	40.90	40.41	40.41	40.41	446,800
23 ene 2024	40.45	40.45	40.10	40.27	40.27	237,500
22 ene 2024	40.45	40.74	40.45	40.48	40.48	267,600
19 ene 2024	40.12	40.54	39.99	40.47	40.47	1,044,700
18 ene 2024	40.01	40.09	39.87	40.07	40.07	427,400
17 ene 2024	39.94	40.05	39.78	40.00	40.00	272,400
16 ene 2024	41.09	41.19	40.76	40.82	40.82	296,500
12 ene 2024	41.88	42.05	41.77	41.79	41.79	327,900
11 ene 2024	41.61	41.68	41.25	41.57	41.57	135,300
10 ene 2024	41.57	41.74	41.54	41.54	41.54	191,500
09 ene 2024	41.52	41.59	41.40	41.48	41.48	135,000
08 ene 2024	41.42	41.89	41.42	41.81	41.81	272,700
05 ene 2024	41.47	41.93	41.46	41.57	41.57	198,900
04 ene 2024	41.33	41.62	41.33	41.37	41.37	134,800
03 ene 2024	41.50	41.60	41.28	41.48	41.48	292,800
02 ene 2024	42.00	42.26	41.85	41.89	41.89	278,400
29 dic 2023	42.46	42.68	42.39	42.59	42.59	416,600
28 dic 2023	42.51	42.73	42.49	42.52	42.52	345,700
27 dic 2023	42.17	42.52	42.05	42.46	42.46	329,000
26 dic 2023	42.00	42.13	41.77	42.04	42.04	507,000
22 dic 2023	41.77	42.18	41.76	42.03	42.03	345,800
21 dic 2023	41.70	41.80	41.44	41.74	41.74	447,200
20 dic 2023	41.56	41.79	41.10	41.10	41.10	331,700
19 dic 2023	41.49	41.69	41.34	41.62	41.62	221,700
18 dic 2023	41.40	41.45	41.15	41.17	41.17	298,700
18 dic 2023	1.591 Dividendo
15 dic 2023	43.35	43.40	42.87	42.88	41.29	410,700
14 dic 2023	43.27	43.70	43.27	43.52	41.91	263,100
13 dic 2023	41.47	42.50	41.26	42.50	40.92	352,500
12 dic 2023	41.38	41.59	41.20	41.55	40.01	237,300
11 dic 2023	41.35	41.57	41.31	41.50	39.96	222,500
08 dic 2023	41.36	41.64	41.26	41.49	39.95	181,900
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...

F S&P 5005,071.75+25.25(+0.50%)

F Dow Jones38,217.00+148.00(+0.39%)

F Nasdaq17,549.00+110.75(+0.64%)

E-mini Russell 2000 Index Futur2,005.60+15.90(+0.80%)

Petróleo79.59+0.59(+0.75%)

Oro2,328.50+17.50(+0.76%)

Vanguard Global ex-U.S. Real Estate Index Fund ETF Shares (VNQI)

F S&P 500
5,071.75
+25.25(+0.50%)

F Dow Jones
38,217.00
+148.00(+0.39%)

F Nasdaq
17,549.00
+110.75(+0.64%)

E-mini Russell 2000 Index Futur
2,005.60
+15.90(+0.80%)

Petróleo
79.59
+0.59(+0.75%)

Oro
2,328.50
+17.50(+0.76%)