NYSEArca - Delayed Quote USD

Vanguard S&P 500 Growth Index Fund ETF Shares (VOOG)

374.47 +4.86 (+1.31%)
Al cierre: 17 de enero, 4:00:00 p.m. EST
376.24 +1.77 (+0.47%)
Poscierre: 17 de enero, 7:55:43 p.m. EST
Moneda en USD
Fecha Apertura Alto Bajo Cerrar
Cierre ajustado
Volumen
17 ene 2025374.85376.01372.64374.47374.47273,500
16 ene 2025373.11373.14369.52369.61369.61248,900
15 ene 2025368.10371.78366.81371.02371.02287,800
14 ene 2025365.93366.28360.44362.54362.54235,800
13 ene 2025359.65363.47358.84363.24363.24366,500
10 ene 2025367.57367.57362.14364.57364.57421,300
8 ene 2025369.95371.12366.70369.94369.94292,600
7 ene 2025377.80377.98368.00369.36369.36360,500
6 ene 2025376.29378.74374.78376.24376.24441,300
3 ene 2025368.42372.91368.00372.91372.91316,400
2 ene 2025368.23370.18362.77366.19366.19400,100
31 dic 2024370.52370.77365.53366.06366.06273,600
30 dic 2024368.28372.17366.69369.25369.25248,500
27 dic 2024376.81376.81370.36373.74373.74322,000
26 dic 2024378.54380.14376.79379.16379.16248,000
24 dic 2024376.12379.67375.50379.67379.67208,300
23 dic 2024 0.53 Dividendo
23 dic 2024371.72375.00368.58375.00375.00290,500
20 dic 2024364.76374.66363.40371.24370.71354,200
19 dic 2024370.93371.27366.82366.93366.40356,700
18 dic 2024379.40380.81366.00366.82366.29423,500
17 dic 2024378.85379.86377.26379.07378.52215,000
16 dic 2024377.99380.95377.45380.50379.95341,900
13 dic 2024377.82379.06374.53376.44375.90189,900
12 dic 2024377.11377.60375.67375.67375.13215,700
11 dic 2024374.64378.55374.64378.18377.64260,400
10 dic 2024373.69375.60371.30372.07371.53242,200
9 dic 2024374.40374.84371.79372.96372.42230,800
6 dic 2024373.52375.47373.39375.14374.60194,600
5 dic 2024373.69374.18372.55372.92372.38164,900
4 dic 2024370.80373.40370.44373.34372.80222,500
3 dic 2024366.22368.54365.90368.48367.95163,000
2 dic 2024364.47367.21364.47366.76366.23206,600
29 nov 2024361.02364.15360.70363.80363.28112,800
27 nov 2024362.14362.14358.60360.54360.02128,700
26 nov 2024361.08363.29361.08363.05362.53182,300
25 nov 2024361.74362.62358.00359.53359.01244,000
22 nov 2024359.00360.00358.00359.01358.49164,000
21 nov 2024361.05361.60354.80359.28358.76256,800
20 nov 2024359.43359.45354.66359.13358.61241,000
19 nov 2024354.04359.65353.95359.60359.08168,600
18 nov 2024355.03357.24353.76355.95355.44171,300
15 nov 2024358.74358.75353.01354.63354.12282,800
14 nov 2024364.41364.61361.25361.99361.47160,500
13 nov 2024364.58366.20362.90364.62364.10197,700
12 nov 2024364.51365.23362.37364.58364.06214,800
11 nov 2024365.62365.71362.50364.25363.73252,900
8 nov 2024363.63365.57363.61364.92364.40278,800
7 nov 2024360.04364.08360.00363.61363.09303,600
6 nov 2024355.44358.56354.16358.05357.53350,100
5 nov 2024345.23349.45345.23349.26348.76153,700
4 nov 2024345.11346.42343.42344.36343.86191,600
1 nov 2024344.45348.05344.45345.50345.00169,800
31 oct 2024349.44349.44342.82342.82342.33277,500
30 oct 2024354.83355.83352.65353.54353.03135,800
29 oct 2024352.31355.84351.29355.10354.59194,400
28 oct 2024354.51354.61352.10352.22351.71138,400
25 oct 2024351.78354.80351.00351.79351.28161,500
24 oct 2024349.92350.41348.06350.33349.83116,500
23 oct 2024352.02352.12345.59348.02347.52190,300
22 oct 2024351.31354.28350.64353.43352.92164,700
21 oct 2024351.05353.32350.15353.32352.81195,600
18 oct 2024351.69352.48351.08351.81351.30123,300
17 oct 2024352.75352.86349.73349.88349.38119,200
16 oct 2024348.75349.60346.40349.41348.91115,700
15 oct 2024353.01353.47347.50348.88348.38207,100
14 oct 2024351.11353.52351.07352.61352.10181,600
11 oct 2024348.04350.11347.50349.53349.03141,200
10 oct 2024347.53349.78346.93348.82348.32117,400
9 oct 2024346.85349.21346.00348.97348.47137,100
8 oct 2024343.36346.92343.36346.87346.37168,700
7 oct 2024343.75344.60340.92341.63341.14151,100
4 oct 2024344.67345.07341.53344.86344.36143,300
3 oct 2024340.10342.90339.54341.30340.81156,700
2 oct 2024339.98341.89337.84341.05340.56107,600
1 oct 2024345.00345.00338.30340.59340.10217,000
30 sept 2024342.64345.51341.51345.29344.79132,100
27 sept 2024 0.52 Dividendo
27 sept 2024346.06346.06342.90343.73343.24123,900
26 sept 2024348.64348.64343.89346.08345.06176,300
25 sept 2024344.49346.10344.12344.91343.90125,500
24 sept 2024343.92344.79340.68344.79343.78131,100
23 sept 2024342.86343.44342.00342.83341.82112,800
20 sept 2024342.73343.52340.30342.34341.33139,400
19 sept 2024341.86344.32340.75343.21342.20232,300
18 sept 2024336.90339.48334.46334.90333.91288,200
17 sept 2024337.77338.31334.38336.01335.02144,900
16 sept 2024335.18335.79333.56335.79334.80129,200
13 sept 2024335.54337.53335.00336.71335.72160,000
12 sept 2024331.90335.54330.74335.43334.44152,600
11 sept 2024325.56331.91320.21331.36330.39149,800
10 sept 2024323.13324.87320.68324.60323.65132,200
9 sept 2024321.12322.25318.73321.83320.88139,200
6 sept 2024325.49326.35317.31318.03317.09214,000
5 sept 2024324.24328.55323.81325.27324.31173,000
4 sept 2024324.03327.46323.13325.09324.13187,600
3 sept 2024334.13334.20324.21326.11325.15301,600
30 ago 2024335.05336.44332.07336.11335.12134,500
29 ago 2024334.98337.78332.15333.11332.13225,400
28 ago 2024337.10337.14331.44333.61332.63237,600
27 ago 2024334.95337.68333.80337.17336.18162,000
26 ago 2024338.48339.40334.61336.15335.16165,100
23 ago 2024336.86339.71334.97338.10337.11142,000
22 ago 2024341.06341.30333.77334.57333.59165,400
21 ago 2024338.14340.52337.07339.33338.33125,000
20 ago 2024338.37339.78336.90338.05337.06114,700
19 ago 2024334.25338.19333.08338.19337.20159,500
16 ago 2024332.54335.00332.17334.19333.21136,000
15 ago 2024330.59333.80330.00333.68332.70162,500
14 ago 2024326.60327.87323.93326.95325.99136,900
13 ago 2024321.25326.13321.25326.08325.12205,100
12 ago 2024318.46320.52316.99318.97318.03140,600
9 ago 2024314.66318.24314.31317.51316.58108,600
8 ago 2024311.42315.78308.36315.30314.37166,200
7 ago 2024313.39315.52305.69306.41305.51221,400
6 ago 2024307.44314.00304.90308.91308.00276,400
5 ago 2024296.58310.35295.84305.34304.44549,100
2 ago 2024316.53318.89312.31316.00315.07279,300
1 ago 2024330.80333.33320.35322.73321.78214,200
31 jul 2024327.31330.49326.13329.26328.29144,200
30 jul 2024325.57326.10317.78320.05319.11132,900
29 jul 2024326.10327.49323.60325.06324.10131,600
26 jul 2024323.86326.32322.45324.37323.42116,100
25 jul 2024324.47327.88318.15321.01320.07220,100
24 jul 2024332.14332.36323.79324.91323.95217,500
23 jul 2024337.50339.92337.00337.30336.31111,700
22 jul 2024335.90338.03334.40337.27336.28164,900
19 jul 2024333.98336.09331.40332.11331.13116,600
18 jul 2024339.22339.22332.00334.29333.31219,900
17 jul 2024340.33340.67336.38336.38335.39341,100
16 jul 2024347.48347.92344.33346.27345.25188,100
15 jul 2024347.21349.43344.75346.37345.35246,200
12 jul 2024343.23348.05343.00345.00343.99189,100
11 jul 2024350.10350.25342.22343.02342.01272,300
10 jul 2024347.79350.50346.91350.41349.38173,100
9 jul 2024347.16348.09345.56346.54345.52164,300
8 jul 2024345.86346.26344.98346.05345.03257,200
5 jul 2024342.27345.68342.27345.51344.49222,200
3 jul 2024338.67342.12338.67341.89340.88133,500
2 jul 2024334.53339.19334.53339.19338.19173,300
1 jul 2024334.58336.54332.23336.07335.08150,400
28 jun 2024 0.43 Dividendo
28 jun 2024336.93339.26333.45333.45332.47135,300
27 jun 2024335.95337.50335.23336.80335.38106,700
26 jun 2024333.72336.03333.60336.03334.61107,700
25 jun 2024331.40334.56330.79334.56333.15114,600
24 jun 2024332.98334.09329.79329.91328.52136,900
21 jun 2024333.95335.31332.42333.56332.15135,400
20 jun 2024338.22338.64333.00334.54333.13248,400
18 jun 2024336.35337.01335.37337.00335.58214,800
17 jun 2024333.04337.71332.18336.16334.74174,000
14 jun 2024331.38332.86330.71332.83331.42135,500
13 jun 2024332.39332.86329.80331.79330.39158,500
12 jun 2024328.41332.08328.17330.48329.08197,100
11 jun 2024321.85325.29320.71325.29323.92133,400
10 jun 2024320.53322.32319.70322.32320.96145,200
7 jun 2024320.63322.64319.88320.53319.18105,700
6 jun 2024321.82322.38319.85320.99319.63128,300
5 jun 2024317.22321.10316.79321.10319.74116,700
4 jun 2024313.94315.39312.62315.11313.78109,100
3 jun 2024314.55314.79310.50314.14312.81173,100
31 may 2024312.63312.74306.55312.66311.34125,400
30 may 2024315.00315.08310.76311.97310.65127,400
29 may 2024315.43317.69315.43316.79315.45108,000
28 may 2024317.21318.10315.94318.06316.72140,400
24 may 2024314.00316.38313.25315.94314.61120,100
23 may 2024317.00317.26311.83313.36312.04122,500
22 may 2024314.46314.82311.84313.36312.04105,900
21 may 2024312.39314.54312.19314.54313.2190,800
20 may 2024311.44313.82311.44313.53312.21116,400
17 may 2024311.90311.90310.00311.34310.0382,900
16 may 2024312.69313.55311.12311.32310.01120,800
15 may 2024309.00312.79308.73312.79311.47134,200
14 may 2024305.18308.02305.00307.66306.3697,200
13 may 2024306.53306.53304.60305.78304.4992,500
10 may 2024306.37307.28304.64305.54304.2591,600
9 may 2024304.70305.60303.66305.48304.1979,400
8 may 2024303.44305.19303.30304.65303.3683,800
7 may 2024305.34306.00304.25304.92303.63116,700
6 may 2024301.82304.86301.41304.86303.57142,700
3 may 2024300.04301.40298.90300.62299.35164,100
2 may 2024294.26295.66291.29295.21293.9694,400
1 may 2024292.95297.08290.95291.37290.14117,500
30 abr 2024297.83298.92293.02293.02291.7897,500
29 abr 2024299.28299.34296.70298.60297.34115,100
26 abr 2024296.64298.88295.44297.56296.30116,500
25 abr 2024287.34292.52286.49292.51291.27121,800
24 abr 2024295.80296.14292.11293.65292.41128,000
23 abr 2024290.70293.92290.20293.54292.30129,400
22 abr 2024288.18290.67285.75288.79287.57125,000
19 abr 2024291.75292.13285.24286.24285.03217,100
18 abr 2024294.73295.96292.26293.20291.96112,800
17 abr 2024298.85298.99293.65294.29293.05129,800
16 abr 2024297.11298.57296.28297.08295.83136,700
15 abr 2024304.80304.88296.84297.11295.86179,200
12 abr 2024304.17305.12301.39302.43301.15142,400
11 abr 2024303.07307.26301.91306.75305.4596,800
10 abr 2024300.46302.63300.32302.13300.85126,200
9 abr 2024305.22305.28300.52303.95302.67311,200
8 abr 2024304.73305.12303.24304.16302.8886,500
5 abr 2024301.04305.31300.79304.11302.83104,500
4 abr 2024306.47307.28299.50299.60298.33137,700
3 abr 2024301.92305.23301.92303.96302.68116,300
2 abr 2024301.96303.11300.70303.11301.83125,000
1 abr 2024305.28306.76303.87305.13303.84128,500
28 mar 2024304.97305.59304.26304.71303.42111,200
27 mar 2024306.29306.29303.36305.41304.12115,600
26 mar 2024307.04307.18304.38304.68303.39121,700
25 mar 2024305.56306.78304.70305.83304.54103,900
22 mar 2024 0.30 Dividendo
22 mar 2024306.23307.77305.75306.83305.53105,600
21 mar 2024308.84308.84306.53306.70305.10133,700
20 mar 2024303.47306.31302.32306.19304.60161,800
19 mar 2024300.16303.04298.55302.84301.26139,500
18 mar 2024301.98303.61300.86301.12299.55105,900
15 mar 2024298.94299.89297.30298.19296.64188,200
14 mar 2024302.64303.08299.96301.66300.09168,000
13 mar 2024302.46302.68300.46301.26299.69230,500
12 mar 2024299.11302.92297.17302.60301.03167,600
11 mar 2024297.56297.95295.95297.06295.52130,000
8 mar 2024302.88305.19298.19298.74297.19156,900
7 mar 2024299.77302.79298.69301.95300.38122,200
6 mar 2024298.67299.24296.48297.69296.14137,700
5 mar 2024299.16299.16294.62296.28294.74189,900
4 mar 2024301.88302.69301.10301.20299.63152,700
1 mar 2024299.16302.63299.00302.39300.82122,200
29 feb 2024297.56299.35295.93298.36296.81135,500
28 feb 2024296.19296.86295.45296.45294.9183,600
27 feb 2024297.43297.48295.56297.32295.7788,300
26 feb 2024298.23298.84296.80296.80295.26128,600
23 feb 2024299.54300.37296.79297.71296.16157,300
22 feb 2024295.00298.56294.82298.18296.63143,000
21 feb 2024287.70288.80286.31288.80287.3090,000
20 feb 2024290.84291.08287.01289.18287.68157,600
16 feb 2024294.80294.80291.94292.24290.72114,300
15 feb 2024293.52294.26292.00294.26292.73159,000
14 feb 2024292.51294.10290.88293.85292.32148,900
13 feb 2024289.13292.08288.44290.31288.80198,900
12 feb 2024296.29297.05293.80294.33292.80145,900
9 feb 2024294.11296.51293.75296.32294.78144,600
8 feb 2024292.96293.48292.71293.04291.52104,900
7 feb 2024290.37292.88290.35292.82291.30114,200
6 feb 2024289.89290.08287.15288.97287.47118,300
5 feb 2024289.35289.87286.97289.13287.63120,500
2 feb 2024284.16289.58283.78288.88287.38139,900
1 feb 2024280.19282.93280.00282.91281.44123,300
31 ene 2024281.76282.71278.36278.36276.91162,800
30 ene 2024285.87286.19284.15284.69283.21118,500
29 ene 2024283.24285.89282.88285.87284.38166,000
26 ene 2024282.93284.10282.48282.71281.2487,300
25 ene 2024283.64284.76282.00283.45281.9898,500
24 ene 2024283.41285.38282.59282.82281.35184,900
23 ene 2024280.72281.30279.69281.18279.72167,500
22 ene 2024281.02281.83279.82280.28278.82236,500
19 ene 2024276.65279.82275.86279.82278.36170,300
18 ene 2024273.49275.50272.64275.33273.90108,800

Pizarras relacionadas