Vanguard Mid-Cap Index Fund ETF Shares (VO)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:05PM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 239.93 | 241.24 | 239.66 | 241.08 | 241.08 | 227,676 |
| 25 abr 2024 | 238.12 | 240.39 | 236.49 | 239.82 | 239.82 | 367,300 |
| 24 abr 2024 | 239.43 | 240.40 | 238.25 | 239.49 | 239.49 | 426,000 |
| 23 abr 2024 | 237.33 | 239.78 | 237.11 | 238.89 | 238.89 | 546,300 |
| 22 abr 2024 | 235.94 | 238.02 | 234.50 | 236.89 | 236.89 | 614,900 |
| 19 abr 2024 | 235.34 | 236.55 | 234.18 | 234.99 | 234.99 | 459,100 |
| 18 abr 2024 | 236.09 | 237.36 | 234.52 | 235.12 | 235.12 | 624,700 |
| 17 abr 2024 | 237.23 | 237.25 | 234.65 | 235.36 | 235.36 | 698,700 |
| 16 abr 2024 | 236.83 | 237.09 | 235.00 | 235.99 | 235.99 | 575,400 |
| 15 abr 2024 | 242.27 | 242.75 | 236.44 | 237.15 | 237.15 | 1,592,100 |
| 12 abr 2024 | 242.34 | 242.85 | 239.24 | 239.94 | 239.94 | 579,100 |
| 11 abr 2024 | 244.31 | 244.92 | 242.16 | 243.69 | 243.69 | 405,100 |
| 10 abr 2024 | 243.43 | 245.03 | 242.74 | 243.71 | 243.71 | 599,200 |
| 09 abr 2024 | 247.85 | 248.21 | 245.33 | 247.39 | 247.39 | 675,100 |
| 08 abr 2024 | 246.71 | 247.58 | 246.19 | 246.83 | 246.83 | 836,000 |
| 05 abr 2024 | 244.03 | 246.55 | 244.00 | 245.90 | 245.90 | 744,700 |
| 04 abr 2024 | 248.51 | 249.02 | 243.47 | 243.77 | 243.77 | 959,900 |
| 03 abr 2024 | 245.30 | 246.99 | 245.30 | 246.72 | 246.72 | 1,007,500 |
| 02 abr 2024 | 246.46 | 246.88 | 245.21 | 245.85 | 245.85 | 934,700 |
| 01 abr 2024 | 250.09 | 250.09 | 247.95 | 248.24 | 248.24 | 617,500 |
| 28 mar 2024 | 249.56 | 250.41 | 249.49 | 249.86 | 249.86 | 459,800 |
| 27 mar 2024 | 247.36 | 249.30 | 247.14 | 249.30 | 249.30 | 549,100 |
| 26 mar 2024 | 246.87 | 246.97 | 245.56 | 245.74 | 245.74 | 696,200 |
| 25 mar 2024 | 245.95 | 246.52 | 245.72 | 245.83 | 245.83 | 516,200 |
| 22 mar 2024 | 247.44 | 247.65 | 245.74 | 245.85 | 245.85 | 444,100 |
| 21 mar 2024 | 246.87 | 248.17 | 246.60 | 247.32 | 247.32 | 544,600 |
| 21 mar 2024 | 0.974 Dividendo | |||||
| 20 mar 2024 | 244.11 | 246.78 | 243.77 | 246.51 | 245.54 | 500,400 |
| 19 mar 2024 | 242.32 | 244.32 | 242.23 | 244.23 | 243.27 | 603,100 |
| 18 mar 2024 | 243.06 | 243.67 | 242.31 | 242.83 | 241.87 | 397,100 |
| 15 mar 2024 | 241.32 | 243.22 | 240.94 | 242.35 | 241.39 | 576,100 |
| 14 mar 2024 | 244.94 | 245.05 | 240.93 | 242.61 | 241.65 | 777,500 |
| 13 mar 2024 | 245.26 | 245.98 | 244.25 | 244.96 | 243.99 | 365,000 |
| 12 mar 2024 | 244.84 | 245.50 | 243.71 | 245.24 | 244.27 | 457,100 |
| 11 mar 2024 | 243.78 | 244.70 | 242.89 | 244.61 | 243.64 | 594,800 |
| 08 mar 2024 | 245.70 | 246.52 | 243.95 | 244.42 | 243.45 | 598,400 |
| 07 mar 2024 | 244.49 | 245.53 | 244.24 | 245.24 | 244.27 | 1,568,500 |
| 06 mar 2024 | 242.98 | 243.71 | 242.20 | 243.07 | 242.11 | 691,800 |
| 05 mar 2024 | 242.42 | 243.18 | 240.14 | 241.04 | 240.09 | 814,800 |
| 04 mar 2024 | 242.45 | 243.67 | 242.08 | 243.06 | 242.10 | 619,200 |
| 01 mar 2024 | 240.88 | 242.28 | 239.52 | 242.19 | 241.23 | 524,200 |
| 29 feb 2024 | 240.51 | 241.00 | 239.08 | 240.56 | 239.61 | 640,000 |
| 28 feb 2024 | 238.26 | 239.71 | 238.00 | 239.20 | 238.25 | 490,800 |
| 27 feb 2024 | 238.76 | 239.02 | 238.18 | 238.90 | 237.96 | 424,400 |
| 26 feb 2024 | 238.33 | 239.02 | 237.59 | 237.72 | 236.78 | 556,300 |
| 23 feb 2024 | 238.00 | 238.86 | 237.71 | 238.17 | 237.23 | 614,300 |
| 22 feb 2024 | 236.56 | 238.27 | 235.99 | 237.70 | 236.76 | 1,051,100 |
| 21 feb 2024 | 233.83 | 234.99 | 233.42 | 234.91 | 233.98 | 433,000 |
| 20 feb 2024 | 234.49 | 234.99 | 233.99 | 234.67 | 233.74 | 582,400 |
| 16 feb 2024 | 236.18 | 237.34 | 235.39 | 235.64 | 234.71 | 510,000 |
| 15 feb 2024 | 234.90 | 237.11 | 234.90 | 236.88 | 235.94 | 618,100 |
| 14 feb 2024 | 232.92 | 234.38 | 232.23 | 234.22 | 233.29 | 559,800 |
| 13 feb 2024 | 231.54 | 232.12 | 229.47 | 231.12 | 230.21 | 741,700 |
| 12 feb 2024 | 234.44 | 236.28 | 234.39 | 235.43 | 234.50 | 634,800 |
| 09 feb 2024 | 234.08 | 234.59 | 233.22 | 234.39 | 233.46 | 822,400 |
| 08 feb 2024 | 233.17 | 233.95 | 232.69 | 233.77 | 232.85 | 477,500 |
| 07 feb 2024 | 232.82 | 233.65 | 231.57 | 232.86 | 231.94 | 464,100 |
| 06 feb 2024 | 230.33 | 231.83 | 230.01 | 231.80 | 230.88 | 777,100 |
| 05 feb 2024 | 230.88 | 230.89 | 228.72 | 229.85 | 228.94 | 638,100 |
| 02 feb 2024 | 231.29 | 233.09 | 229.62 | 232.15 | 231.23 | 737,400 |
| 01 feb 2024 | 229.83 | 232.11 | 228.17 | 232.11 | 231.19 | 676,300 |
| 31 ene 2024 | 232.01 | 232.52 | 228.99 | 229.18 | 228.27 | 714,400 |
| 30 ene 2024 | 232.06 | 232.92 | 231.70 | 232.38 | 231.46 | 499,800 |
| 29 ene 2024 | 230.65 | 232.61 | 230.35 | 232.60 | 231.68 | 590,200 |
| 26 ene 2024 | 231.09 | 231.73 | 230.42 | 230.70 | 229.79 | 481,300 |
| 25 ene 2024 | 230.92 | 231.21 | 229.52 | 230.88 | 229.97 | 549,200 |
| 24 ene 2024 | 231.89 | 232.00 | 228.82 | 228.88 | 227.98 | 599,900 |
| 23 ene 2024 | 231.42 | 231.59 | 229.68 | 230.44 | 229.53 | 666,100 |
| 22 ene 2024 | 229.76 | 231.54 | 229.76 | 230.68 | 229.77 | 650,800 |
| 19 ene 2024 | 227.90 | 229.34 | 226.37 | 228.92 | 228.02 | 657,500 |
| 18 ene 2024 | 226.57 | 227.42 | 225.05 | 227.18 | 226.28 | 539,400 |
| 17 ene 2024 | 225.86 | 227.02 | 224.86 | 225.86 | 224.97 | 710,500 |
| 16 ene 2024 | 228.09 | 228.57 | 227.01 | 227.77 | 226.87 | 759,400 |
| 12 ene 2024 | 230.76 | 231.40 | 228.82 | 229.43 | 228.52 | 462,000 |
| 11 ene 2024 | 230.26 | 230.60 | 227.96 | 229.81 | 228.90 | 799,700 |
| 10 ene 2024 | 230.02 | 231.02 | 229.26 | 230.57 | 229.66 | 579,000 |
| 09 ene 2024 | 229.47 | 230.62 | 229.02 | 229.84 | 228.93 | 957,900 |
| 08 ene 2024 | 228.50 | 231.15 | 227.88 | 231.02 | 230.11 | 932,500 |
| 05 ene 2024 | 227.00 | 229.50 | 226.85 | 228.12 | 227.22 | 582,000 |
| 04 ene 2024 | 227.68 | 229.19 | 227.38 | 227.70 | 226.80 | 963,200 |
| 03 ene 2024 | 229.69 | 229.69 | 227.57 | 227.68 | 226.78 | 806,700 |
| 02 ene 2024 | 231.19 | 232.46 | 230.54 | 231.32 | 230.41 | 793,100 |
| 29 dic 2023 | 233.66 | 234.03 | 231.99 | 232.64 | 231.72 | 703,400 |
| 28 dic 2023 | 233.34 | 234.05 | 233.29 | 233.95 | 233.03 | 732,600 |
| 27 dic 2023 | 233.48 | 233.73 | 232.65 | 233.69 | 232.77 | 779,500 |
| 26 dic 2023 | 231.97 | 233.68 | 231.69 | 233.09 | 232.17 | 627,500 |
| 22 dic 2023 | 231.46 | 232.24 | 230.44 | 231.58 | 230.66 | 593,100 |
| 21 dic 2023 | 229.66 | 230.65 | 228.55 | 230.60 | 229.69 | 919,900 |
| 21 dic 2023 | 1.183 Dividendo | |||||
| 20 dic 2023 | 232.13 | 233.08 | 228.66 | 228.70 | 226.62 | 671,100 |
| 19 dic 2023 | 231.61 | 232.84 | 231.43 | 232.71 | 230.59 | 870,500 |
| 18 dic 2023 | 231.43 | 231.43 | 230.19 | 230.65 | 228.55 | 823,100 |
| 15 dic 2023 | 231.91 | 231.91 | 229.80 | 230.38 | 228.28 | 702,100 |
| 14 dic 2023 | 231.02 | 233.14 | 231.01 | 232.03 | 229.92 | 950,800 |
| 13 dic 2023 | 224.10 | 229.06 | 223.80 | 228.80 | 226.72 | 765,000 |
| 12 dic 2023 | 223.50 | 224.43 | 222.40 | 224.03 | 221.99 | 623,700 |
| 11 dic 2023 | 221.41 | 223.44 | 221.41 | 223.42 | 221.39 | 671,900 |
| 08 dic 2023 | 220.40 | 221.81 | 220.17 | 221.25 | 219.24 | 537,000 |
| 07 dic 2023 | 220.01 | 220.58 | 219.38 | 220.39 | 218.38 | 594,300 |
| 06 dic 2023 | 220.58 | 221.75 | 219.25 | 219.51 | 217.51 | 661,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.