U.S. markets closed

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

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
333.56-0.98 (-0.29%)
Al cierre: 04:00PM EDT
333.69 +0.13 (+0.04%)
Fuera de horario: 07:50PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 2024333.95335.31332.42333.56333.56135,400
20 jun 2024338.22338.64333.00334.54334.54248,400
18 jun 2024336.35337.01335.37337.00337.00214,800
17 jun 2024333.04337.71332.18336.16336.16174,000
14 jun 2024331.38332.86330.71332.83332.83135,500
13 jun 2024332.39332.86329.80331.79331.79158,500
12 jun 2024328.41332.08328.17330.48330.48197,100
11 jun 2024321.85325.29320.71325.29325.29133,400
10 jun 2024320.53322.32319.70322.32322.32145,200
07 jun 2024320.63322.64319.88320.53320.53105,700
06 jun 2024321.82322.38319.85320.99320.99128,300
05 jun 2024317.22321.10316.79321.10321.10116,700
04 jun 2024313.94315.39312.62315.11315.11109,100
03 jun 2024314.55314.79310.50314.14314.14173,100
31 may 2024312.63312.74306.55312.66312.66125,400
30 may 2024315.00315.08310.76311.97311.97127,400
29 may 2024315.43317.69315.43316.79316.79108,000
28 may 2024317.21318.10315.94318.06318.06140,400
24 may 2024314.00316.38313.25315.94315.94120,100
23 may 2024317.00317.26311.83313.36313.36122,500
22 may 2024314.46314.82311.84313.36313.36105,900
21 may 2024312.39314.54312.19314.54314.5490,800
20 may 2024311.44313.82311.44313.53313.53116,400
17 may 2024311.90311.90310.00311.34311.3482,900
16 may 2024312.69313.55311.12311.32311.32120,800
15 may 2024309.00312.79308.73312.79312.79134,200
14 may 2024305.18308.02305.00307.66307.6697,200
13 may 2024306.53306.53304.60305.78305.7892,500
10 may 2024306.37307.28304.64305.54305.5491,600
09 may 2024304.70305.60303.66305.48305.4879,400
08 may 2024303.44305.19303.30304.65304.6583,800
07 may 2024305.34306.00304.25304.92304.92116,700
06 may 2024301.82304.86301.41304.86304.86142,700
03 may 2024300.04301.40298.90300.62300.62164,100
02 may 2024294.26295.66291.29295.21295.2194,400
01 may 2024292.95297.08290.95291.37291.37117,500
30 abr 2024297.83298.92293.02293.02293.0297,500
29 abr 2024299.28299.34296.70298.60298.60115,100
26 abr 2024296.64298.88295.44297.56297.56116,500
25 abr 2024287.34292.52286.49292.51292.51121,800
24 abr 2024295.80296.14292.11293.65293.65128,000
23 abr 2024290.70293.92290.20293.54293.54129,400
22 abr 2024288.18290.67285.75288.79288.79125,000
19 abr 2024291.75292.13285.24286.24286.24217,100
18 abr 2024294.73295.96292.26293.20293.20112,800
17 abr 2024298.85298.99293.65294.29294.29129,800
16 abr 2024297.11298.57296.28297.08297.08136,700
15 abr 2024304.80304.88296.84297.11297.11179,200
12 abr 2024304.17305.12301.39302.43302.43142,400
11 abr 2024303.07307.26301.91306.75306.7596,800
10 abr 2024300.46302.63300.32302.13302.13126,200
09 abr 2024305.22305.28300.52303.95303.95311,200
08 abr 2024304.73305.12303.24304.16304.1686,500
05 abr 2024301.04305.31300.79304.11304.11104,500
04 abr 2024306.47307.28299.50299.60299.60137,700
03 abr 2024301.92305.23301.92303.96303.96116,300
02 abr 2024301.96303.11300.70303.11303.11125,000
01 abr 2024305.28306.76303.87305.13305.13128,500
28 mar 2024304.97305.59304.26304.71304.71111,200
27 mar 2024306.29306.29303.36305.41305.41115,600
26 mar 2024307.04307.18304.38304.68304.68121,700
25 mar 2024305.56306.78304.70305.83305.83103,900
22 mar 2024306.23307.77305.75306.83306.83105,600
22 mar 20240.301 Dividendo
21 mar 2024308.84308.84306.53306.70306.40133,700
20 mar 2024303.47306.31302.32306.19305.89161,800
19 mar 2024300.16303.04298.55302.84302.54139,500
18 mar 2024301.98303.61300.86301.12300.82105,900
15 mar 2024298.94299.89297.30298.19297.90188,200
14 mar 2024302.64303.08299.96301.66301.36168,000
13 mar 2024302.46302.68300.46301.26300.96230,500
12 mar 2024299.11302.92297.17302.60302.30167,600
11 mar 2024297.56297.95295.95297.06296.77130,000
08 mar 2024302.88305.19298.19298.74298.45156,900
07 mar 2024299.77302.79298.69301.95301.65122,200
06 mar 2024298.67299.24296.48297.69297.40137,700
05 mar 2024299.16299.16294.62296.28295.99189,900
04 mar 2024301.88302.69301.10301.20300.90152,700
01 mar 2024299.16302.63299.00302.39302.09122,200
29 feb 2024297.56299.35295.93298.36298.07135,500
28 feb 2024296.19296.86295.45296.45296.1683,600
27 feb 2024297.43297.48295.56297.32297.0388,300
26 feb 2024298.23298.84296.80296.80296.51128,600
23 feb 2024299.54300.37296.79297.71297.42157,300
22 feb 2024295.00298.56294.82298.18297.89143,000
21 feb 2024287.70288.80286.31288.80288.5290,000
20 feb 2024290.84291.08287.01289.18288.90157,600
16 feb 2024294.80294.80291.94292.24291.95114,300
15 feb 2024293.52294.26292.00294.26293.97159,000
14 feb 2024292.51294.10290.88293.85293.56148,900
13 feb 2024289.13292.08288.44290.31290.03198,900
12 feb 2024296.29297.05293.80294.33294.04145,900
09 feb 2024294.11296.51293.75296.32296.03144,600
08 feb 2024292.96293.48292.71293.04292.75104,900
07 feb 2024290.37292.88290.35292.82292.53114,200
06 feb 2024289.89290.08287.15288.97288.69118,300
05 feb 2024289.35289.87286.97289.13288.85120,500
02 feb 2024284.16289.58283.78288.88288.60139,900
01 feb 2024280.19282.93280.00282.91282.63123,300
31 ene 2024281.76282.71278.36278.36278.09162,800
*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...