NYSEArca - Delayed Quote USD
Vanguard S&P 500 Growth Index Fund ETF Shares (VOOG)
Al cierre: 17 de enero, 4:00:00 p.m. EST
Poscierre: 17 de enero, 7:55:43 p.m. EST
Moneda en USD
Fecha | Apertura | Alto | Bajo | Cerrar Precio de cierre ajustado por división de acciones | Cierre ajustado Precio de cierre ajustado por particiones accionarias y distribuciones de dividendos y/o ganancias de capital. | Volumen |
---|---|---|---|---|---|---|
17 ene 2025 | 374.85 | 376.01 | 372.64 | 374.47 | 374.47 | 273,500 |
16 ene 2025 | 373.11 | 373.14 | 369.52 | 369.61 | 369.61 | 248,900 |
15 ene 2025 | 368.10 | 371.78 | 366.81 | 371.02 | 371.02 | 287,800 |
14 ene 2025 | 365.93 | 366.28 | 360.44 | 362.54 | 362.54 | 235,800 |
13 ene 2025 | 359.65 | 363.47 | 358.84 | 363.24 | 363.24 | 366,500 |
10 ene 2025 | 367.57 | 367.57 | 362.14 | 364.57 | 364.57 | 421,300 |
8 ene 2025 | 369.95 | 371.12 | 366.70 | 369.94 | 369.94 | 292,600 |
7 ene 2025 | 377.80 | 377.98 | 368.00 | 369.36 | 369.36 | 360,500 |
6 ene 2025 | 376.29 | 378.74 | 374.78 | 376.24 | 376.24 | 441,300 |
3 ene 2025 | 368.42 | 372.91 | 368.00 | 372.91 | 372.91 | 316,400 |
2 ene 2025 | 368.23 | 370.18 | 362.77 | 366.19 | 366.19 | 400,100 |
31 dic 2024 | 370.52 | 370.77 | 365.53 | 366.06 | 366.06 | 273,600 |
30 dic 2024 | 368.28 | 372.17 | 366.69 | 369.25 | 369.25 | 248,500 |
27 dic 2024 | 376.81 | 376.81 | 370.36 | 373.74 | 373.74 | 322,000 |
26 dic 2024 | 378.54 | 380.14 | 376.79 | 379.16 | 379.16 | 248,000 |
24 dic 2024 | 376.12 | 379.67 | 375.50 | 379.67 | 379.67 | 208,300 |
23 dic 2024 | 0.53 Dividendo | |||||
23 dic 2024 | 371.72 | 375.00 | 368.58 | 375.00 | 375.00 | 290,500 |
20 dic 2024 | 364.76 | 374.66 | 363.40 | 371.24 | 370.71 | 354,200 |
19 dic 2024 | 370.93 | 371.27 | 366.82 | 366.93 | 366.40 | 356,700 |
18 dic 2024 | 379.40 | 380.81 | 366.00 | 366.82 | 366.29 | 423,500 |
17 dic 2024 | 378.85 | 379.86 | 377.26 | 379.07 | 378.52 | 215,000 |
16 dic 2024 | 377.99 | 380.95 | 377.45 | 380.50 | 379.95 | 341,900 |
13 dic 2024 | 377.82 | 379.06 | 374.53 | 376.44 | 375.90 | 189,900 |
12 dic 2024 | 377.11 | 377.60 | 375.67 | 375.67 | 375.13 | 215,700 |
11 dic 2024 | 374.64 | 378.55 | 374.64 | 378.18 | 377.64 | 260,400 |
10 dic 2024 | 373.69 | 375.60 | 371.30 | 372.07 | 371.53 | 242,200 |
9 dic 2024 | 374.40 | 374.84 | 371.79 | 372.96 | 372.42 | 230,800 |
6 dic 2024 | 373.52 | 375.47 | 373.39 | 375.14 | 374.60 | 194,600 |
5 dic 2024 | 373.69 | 374.18 | 372.55 | 372.92 | 372.38 | 164,900 |
4 dic 2024 | 370.80 | 373.40 | 370.44 | 373.34 | 372.80 | 222,500 |
3 dic 2024 | 366.22 | 368.54 | 365.90 | 368.48 | 367.95 | 163,000 |
2 dic 2024 | 364.47 | 367.21 | 364.47 | 366.76 | 366.23 | 206,600 |
29 nov 2024 | 361.02 | 364.15 | 360.70 | 363.80 | 363.28 | 112,800 |
27 nov 2024 | 362.14 | 362.14 | 358.60 | 360.54 | 360.02 | 128,700 |
26 nov 2024 | 361.08 | 363.29 | 361.08 | 363.05 | 362.53 | 182,300 |
25 nov 2024 | 361.74 | 362.62 | 358.00 | 359.53 | 359.01 | 244,000 |
22 nov 2024 | 359.00 | 360.00 | 358.00 | 359.01 | 358.49 | 164,000 |
21 nov 2024 | 361.05 | 361.60 | 354.80 | 359.28 | 358.76 | 256,800 |
20 nov 2024 | 359.43 | 359.45 | 354.66 | 359.13 | 358.61 | 241,000 |
19 nov 2024 | 354.04 | 359.65 | 353.95 | 359.60 | 359.08 | 168,600 |
18 nov 2024 | 355.03 | 357.24 | 353.76 | 355.95 | 355.44 | 171,300 |
15 nov 2024 | 358.74 | 358.75 | 353.01 | 354.63 | 354.12 | 282,800 |
14 nov 2024 | 364.41 | 364.61 | 361.25 | 361.99 | 361.47 | 160,500 |
13 nov 2024 | 364.58 | 366.20 | 362.90 | 364.62 | 364.10 | 197,700 |
12 nov 2024 | 364.51 | 365.23 | 362.37 | 364.58 | 364.06 | 214,800 |
11 nov 2024 | 365.62 | 365.71 | 362.50 | 364.25 | 363.73 | 252,900 |
8 nov 2024 | 363.63 | 365.57 | 363.61 | 364.92 | 364.40 | 278,800 |
7 nov 2024 | 360.04 | 364.08 | 360.00 | 363.61 | 363.09 | 303,600 |
6 nov 2024 | 355.44 | 358.56 | 354.16 | 358.05 | 357.53 | 350,100 |
5 nov 2024 | 345.23 | 349.45 | 345.23 | 349.26 | 348.76 | 153,700 |
4 nov 2024 | 345.11 | 346.42 | 343.42 | 344.36 | 343.86 | 191,600 |
1 nov 2024 | 344.45 | 348.05 | 344.45 | 345.50 | 345.00 | 169,800 |
31 oct 2024 | 349.44 | 349.44 | 342.82 | 342.82 | 342.33 | 277,500 |
30 oct 2024 | 354.83 | 355.83 | 352.65 | 353.54 | 353.03 | 135,800 |
29 oct 2024 | 352.31 | 355.84 | 351.29 | 355.10 | 354.59 | 194,400 |
28 oct 2024 | 354.51 | 354.61 | 352.10 | 352.22 | 351.71 | 138,400 |
25 oct 2024 | 351.78 | 354.80 | 351.00 | 351.79 | 351.28 | 161,500 |
24 oct 2024 | 349.92 | 350.41 | 348.06 | 350.33 | 349.83 | 116,500 |
23 oct 2024 | 352.02 | 352.12 | 345.59 | 348.02 | 347.52 | 190,300 |
22 oct 2024 | 351.31 | 354.28 | 350.64 | 353.43 | 352.92 | 164,700 |
21 oct 2024 | 351.05 | 353.32 | 350.15 | 353.32 | 352.81 | 195,600 |
18 oct 2024 | 351.69 | 352.48 | 351.08 | 351.81 | 351.30 | 123,300 |
17 oct 2024 | 352.75 | 352.86 | 349.73 | 349.88 | 349.38 | 119,200 |
16 oct 2024 | 348.75 | 349.60 | 346.40 | 349.41 | 348.91 | 115,700 |
15 oct 2024 | 353.01 | 353.47 | 347.50 | 348.88 | 348.38 | 207,100 |
14 oct 2024 | 351.11 | 353.52 | 351.07 | 352.61 | 352.10 | 181,600 |
11 oct 2024 | 348.04 | 350.11 | 347.50 | 349.53 | 349.03 | 141,200 |
10 oct 2024 | 347.53 | 349.78 | 346.93 | 348.82 | 348.32 | 117,400 |
9 oct 2024 | 346.85 | 349.21 | 346.00 | 348.97 | 348.47 | 137,100 |
8 oct 2024 | 343.36 | 346.92 | 343.36 | 346.87 | 346.37 | 168,700 |
7 oct 2024 | 343.75 | 344.60 | 340.92 | 341.63 | 341.14 | 151,100 |
4 oct 2024 | 344.67 | 345.07 | 341.53 | 344.86 | 344.36 | 143,300 |
3 oct 2024 | 340.10 | 342.90 | 339.54 | 341.30 | 340.81 | 156,700 |
2 oct 2024 | 339.98 | 341.89 | 337.84 | 341.05 | 340.56 | 107,600 |
1 oct 2024 | 345.00 | 345.00 | 338.30 | 340.59 | 340.10 | 217,000 |
30 sept 2024 | 342.64 | 345.51 | 341.51 | 345.29 | 344.79 | 132,100 |
27 sept 2024 | 0.52 Dividendo | |||||
27 sept 2024 | 346.06 | 346.06 | 342.90 | 343.73 | 343.24 | 123,900 |
26 sept 2024 | 348.64 | 348.64 | 343.89 | 346.08 | 345.06 | 176,300 |
25 sept 2024 | 344.49 | 346.10 | 344.12 | 344.91 | 343.90 | 125,500 |
24 sept 2024 | 343.92 | 344.79 | 340.68 | 344.79 | 343.78 | 131,100 |
23 sept 2024 | 342.86 | 343.44 | 342.00 | 342.83 | 341.82 | 112,800 |
20 sept 2024 | 342.73 | 343.52 | 340.30 | 342.34 | 341.33 | 139,400 |
19 sept 2024 | 341.86 | 344.32 | 340.75 | 343.21 | 342.20 | 232,300 |
18 sept 2024 | 336.90 | 339.48 | 334.46 | 334.90 | 333.91 | 288,200 |
17 sept 2024 | 337.77 | 338.31 | 334.38 | 336.01 | 335.02 | 144,900 |
16 sept 2024 | 335.18 | 335.79 | 333.56 | 335.79 | 334.80 | 129,200 |
13 sept 2024 | 335.54 | 337.53 | 335.00 | 336.71 | 335.72 | 160,000 |
12 sept 2024 | 331.90 | 335.54 | 330.74 | 335.43 | 334.44 | 152,600 |
11 sept 2024 | 325.56 | 331.91 | 320.21 | 331.36 | 330.39 | 149,800 |
10 sept 2024 | 323.13 | 324.87 | 320.68 | 324.60 | 323.65 | 132,200 |
9 sept 2024 | 321.12 | 322.25 | 318.73 | 321.83 | 320.88 | 139,200 |
6 sept 2024 | 325.49 | 326.35 | 317.31 | 318.03 | 317.09 | 214,000 |
5 sept 2024 | 324.24 | 328.55 | 323.81 | 325.27 | 324.31 | 173,000 |
4 sept 2024 | 324.03 | 327.46 | 323.13 | 325.09 | 324.13 | 187,600 |
3 sept 2024 | 334.13 | 334.20 | 324.21 | 326.11 | 325.15 | 301,600 |
30 ago 2024 | 335.05 | 336.44 | 332.07 | 336.11 | 335.12 | 134,500 |
29 ago 2024 | 334.98 | 337.78 | 332.15 | 333.11 | 332.13 | 225,400 |
28 ago 2024 | 337.10 | 337.14 | 331.44 | 333.61 | 332.63 | 237,600 |
27 ago 2024 | 334.95 | 337.68 | 333.80 | 337.17 | 336.18 | 162,000 |
26 ago 2024 | 338.48 | 339.40 | 334.61 | 336.15 | 335.16 | 165,100 |
23 ago 2024 | 336.86 | 339.71 | 334.97 | 338.10 | 337.11 | 142,000 |
22 ago 2024 | 341.06 | 341.30 | 333.77 | 334.57 | 333.59 | 165,400 |
21 ago 2024 | 338.14 | 340.52 | 337.07 | 339.33 | 338.33 | 125,000 |
20 ago 2024 | 338.37 | 339.78 | 336.90 | 338.05 | 337.06 | 114,700 |
19 ago 2024 | 334.25 | 338.19 | 333.08 | 338.19 | 337.20 | 159,500 |
16 ago 2024 | 332.54 | 335.00 | 332.17 | 334.19 | 333.21 | 136,000 |
15 ago 2024 | 330.59 | 333.80 | 330.00 | 333.68 | 332.70 | 162,500 |
14 ago 2024 | 326.60 | 327.87 | 323.93 | 326.95 | 325.99 | 136,900 |
13 ago 2024 | 321.25 | 326.13 | 321.25 | 326.08 | 325.12 | 205,100 |
12 ago 2024 | 318.46 | 320.52 | 316.99 | 318.97 | 318.03 | 140,600 |
9 ago 2024 | 314.66 | 318.24 | 314.31 | 317.51 | 316.58 | 108,600 |
8 ago 2024 | 311.42 | 315.78 | 308.36 | 315.30 | 314.37 | 166,200 |
7 ago 2024 | 313.39 | 315.52 | 305.69 | 306.41 | 305.51 | 221,400 |
6 ago 2024 | 307.44 | 314.00 | 304.90 | 308.91 | 308.00 | 276,400 |
5 ago 2024 | 296.58 | 310.35 | 295.84 | 305.34 | 304.44 | 549,100 |
2 ago 2024 | 316.53 | 318.89 | 312.31 | 316.00 | 315.07 | 279,300 |
1 ago 2024 | 330.80 | 333.33 | 320.35 | 322.73 | 321.78 | 214,200 |
31 jul 2024 | 327.31 | 330.49 | 326.13 | 329.26 | 328.29 | 144,200 |
30 jul 2024 | 325.57 | 326.10 | 317.78 | 320.05 | 319.11 | 132,900 |
29 jul 2024 | 326.10 | 327.49 | 323.60 | 325.06 | 324.10 | 131,600 |
26 jul 2024 | 323.86 | 326.32 | 322.45 | 324.37 | 323.42 | 116,100 |
25 jul 2024 | 324.47 | 327.88 | 318.15 | 321.01 | 320.07 | 220,100 |
24 jul 2024 | 332.14 | 332.36 | 323.79 | 324.91 | 323.95 | 217,500 |
23 jul 2024 | 337.50 | 339.92 | 337.00 | 337.30 | 336.31 | 111,700 |
22 jul 2024 | 335.90 | 338.03 | 334.40 | 337.27 | 336.28 | 164,900 |
19 jul 2024 | 333.98 | 336.09 | 331.40 | 332.11 | 331.13 | 116,600 |
18 jul 2024 | 339.22 | 339.22 | 332.00 | 334.29 | 333.31 | 219,900 |
17 jul 2024 | 340.33 | 340.67 | 336.38 | 336.38 | 335.39 | 341,100 |
16 jul 2024 | 347.48 | 347.92 | 344.33 | 346.27 | 345.25 | 188,100 |
15 jul 2024 | 347.21 | 349.43 | 344.75 | 346.37 | 345.35 | 246,200 |
12 jul 2024 | 343.23 | 348.05 | 343.00 | 345.00 | 343.99 | 189,100 |
11 jul 2024 | 350.10 | 350.25 | 342.22 | 343.02 | 342.01 | 272,300 |
10 jul 2024 | 347.79 | 350.50 | 346.91 | 350.41 | 349.38 | 173,100 |
9 jul 2024 | 347.16 | 348.09 | 345.56 | 346.54 | 345.52 | 164,300 |
8 jul 2024 | 345.86 | 346.26 | 344.98 | 346.05 | 345.03 | 257,200 |
5 jul 2024 | 342.27 | 345.68 | 342.27 | 345.51 | 344.49 | 222,200 |
3 jul 2024 | 338.67 | 342.12 | 338.67 | 341.89 | 340.88 | 133,500 |
2 jul 2024 | 334.53 | 339.19 | 334.53 | 339.19 | 338.19 | 173,300 |
1 jul 2024 | 334.58 | 336.54 | 332.23 | 336.07 | 335.08 | 150,400 |
28 jun 2024 | 0.43 Dividendo | |||||
28 jun 2024 | 336.93 | 339.26 | 333.45 | 333.45 | 332.47 | 135,300 |
27 jun 2024 | 335.95 | 337.50 | 335.23 | 336.80 | 335.38 | 106,700 |
26 jun 2024 | 333.72 | 336.03 | 333.60 | 336.03 | 334.61 | 107,700 |
25 jun 2024 | 331.40 | 334.56 | 330.79 | 334.56 | 333.15 | 114,600 |
24 jun 2024 | 332.98 | 334.09 | 329.79 | 329.91 | 328.52 | 136,900 |
21 jun 2024 | 333.95 | 335.31 | 332.42 | 333.56 | 332.15 | 135,400 |
20 jun 2024 | 338.22 | 338.64 | 333.00 | 334.54 | 333.13 | 248,400 |
18 jun 2024 | 336.35 | 337.01 | 335.37 | 337.00 | 335.58 | 214,800 |
17 jun 2024 | 333.04 | 337.71 | 332.18 | 336.16 | 334.74 | 174,000 |
14 jun 2024 | 331.38 | 332.86 | 330.71 | 332.83 | 331.42 | 135,500 |
13 jun 2024 | 332.39 | 332.86 | 329.80 | 331.79 | 330.39 | 158,500 |
12 jun 2024 | 328.41 | 332.08 | 328.17 | 330.48 | 329.08 | 197,100 |
11 jun 2024 | 321.85 | 325.29 | 320.71 | 325.29 | 323.92 | 133,400 |
10 jun 2024 | 320.53 | 322.32 | 319.70 | 322.32 | 320.96 | 145,200 |
7 jun 2024 | 320.63 | 322.64 | 319.88 | 320.53 | 319.18 | 105,700 |
6 jun 2024 | 321.82 | 322.38 | 319.85 | 320.99 | 319.63 | 128,300 |
5 jun 2024 | 317.22 | 321.10 | 316.79 | 321.10 | 319.74 | 116,700 |
4 jun 2024 | 313.94 | 315.39 | 312.62 | 315.11 | 313.78 | 109,100 |
3 jun 2024 | 314.55 | 314.79 | 310.50 | 314.14 | 312.81 | 173,100 |
31 may 2024 | 312.63 | 312.74 | 306.55 | 312.66 | 311.34 | 125,400 |
30 may 2024 | 315.00 | 315.08 | 310.76 | 311.97 | 310.65 | 127,400 |
29 may 2024 | 315.43 | 317.69 | 315.43 | 316.79 | 315.45 | 108,000 |
28 may 2024 | 317.21 | 318.10 | 315.94 | 318.06 | 316.72 | 140,400 |
24 may 2024 | 314.00 | 316.38 | 313.25 | 315.94 | 314.61 | 120,100 |
23 may 2024 | 317.00 | 317.26 | 311.83 | 313.36 | 312.04 | 122,500 |
22 may 2024 | 314.46 | 314.82 | 311.84 | 313.36 | 312.04 | 105,900 |
21 may 2024 | 312.39 | 314.54 | 312.19 | 314.54 | 313.21 | 90,800 |
20 may 2024 | 311.44 | 313.82 | 311.44 | 313.53 | 312.21 | 116,400 |
17 may 2024 | 311.90 | 311.90 | 310.00 | 311.34 | 310.03 | 82,900 |
16 may 2024 | 312.69 | 313.55 | 311.12 | 311.32 | 310.01 | 120,800 |
15 may 2024 | 309.00 | 312.79 | 308.73 | 312.79 | 311.47 | 134,200 |
14 may 2024 | 305.18 | 308.02 | 305.00 | 307.66 | 306.36 | 97,200 |
13 may 2024 | 306.53 | 306.53 | 304.60 | 305.78 | 304.49 | 92,500 |
10 may 2024 | 306.37 | 307.28 | 304.64 | 305.54 | 304.25 | 91,600 |
9 may 2024 | 304.70 | 305.60 | 303.66 | 305.48 | 304.19 | 79,400 |
8 may 2024 | 303.44 | 305.19 | 303.30 | 304.65 | 303.36 | 83,800 |
7 may 2024 | 305.34 | 306.00 | 304.25 | 304.92 | 303.63 | 116,700 |
6 may 2024 | 301.82 | 304.86 | 301.41 | 304.86 | 303.57 | 142,700 |
3 may 2024 | 300.04 | 301.40 | 298.90 | 300.62 | 299.35 | 164,100 |
2 may 2024 | 294.26 | 295.66 | 291.29 | 295.21 | 293.96 | 94,400 |
1 may 2024 | 292.95 | 297.08 | 290.95 | 291.37 | 290.14 | 117,500 |
30 abr 2024 | 297.83 | 298.92 | 293.02 | 293.02 | 291.78 | 97,500 |
29 abr 2024 | 299.28 | 299.34 | 296.70 | 298.60 | 297.34 | 115,100 |
26 abr 2024 | 296.64 | 298.88 | 295.44 | 297.56 | 296.30 | 116,500 |
25 abr 2024 | 287.34 | 292.52 | 286.49 | 292.51 | 291.27 | 121,800 |
24 abr 2024 | 295.80 | 296.14 | 292.11 | 293.65 | 292.41 | 128,000 |
23 abr 2024 | 290.70 | 293.92 | 290.20 | 293.54 | 292.30 | 129,400 |
22 abr 2024 | 288.18 | 290.67 | 285.75 | 288.79 | 287.57 | 125,000 |
19 abr 2024 | 291.75 | 292.13 | 285.24 | 286.24 | 285.03 | 217,100 |
18 abr 2024 | 294.73 | 295.96 | 292.26 | 293.20 | 291.96 | 112,800 |
17 abr 2024 | 298.85 | 298.99 | 293.65 | 294.29 | 293.05 | 129,800 |
16 abr 2024 | 297.11 | 298.57 | 296.28 | 297.08 | 295.83 | 136,700 |
15 abr 2024 | 304.80 | 304.88 | 296.84 | 297.11 | 295.86 | 179,200 |
12 abr 2024 | 304.17 | 305.12 | 301.39 | 302.43 | 301.15 | 142,400 |
11 abr 2024 | 303.07 | 307.26 | 301.91 | 306.75 | 305.45 | 96,800 |
10 abr 2024 | 300.46 | 302.63 | 300.32 | 302.13 | 300.85 | 126,200 |
9 abr 2024 | 305.22 | 305.28 | 300.52 | 303.95 | 302.67 | 311,200 |
8 abr 2024 | 304.73 | 305.12 | 303.24 | 304.16 | 302.88 | 86,500 |
5 abr 2024 | 301.04 | 305.31 | 300.79 | 304.11 | 302.83 | 104,500 |
4 abr 2024 | 306.47 | 307.28 | 299.50 | 299.60 | 298.33 | 137,700 |
3 abr 2024 | 301.92 | 305.23 | 301.92 | 303.96 | 302.68 | 116,300 |
2 abr 2024 | 301.96 | 303.11 | 300.70 | 303.11 | 301.83 | 125,000 |
1 abr 2024 | 305.28 | 306.76 | 303.87 | 305.13 | 303.84 | 128,500 |
28 mar 2024 | 304.97 | 305.59 | 304.26 | 304.71 | 303.42 | 111,200 |
27 mar 2024 | 306.29 | 306.29 | 303.36 | 305.41 | 304.12 | 115,600 |
26 mar 2024 | 307.04 | 307.18 | 304.38 | 304.68 | 303.39 | 121,700 |
25 mar 2024 | 305.56 | 306.78 | 304.70 | 305.83 | 304.54 | 103,900 |
22 mar 2024 | 0.30 Dividendo | |||||
22 mar 2024 | 306.23 | 307.77 | 305.75 | 306.83 | 305.53 | 105,600 |
21 mar 2024 | 308.84 | 308.84 | 306.53 | 306.70 | 305.10 | 133,700 |
20 mar 2024 | 303.47 | 306.31 | 302.32 | 306.19 | 304.60 | 161,800 |
19 mar 2024 | 300.16 | 303.04 | 298.55 | 302.84 | 301.26 | 139,500 |
18 mar 2024 | 301.98 | 303.61 | 300.86 | 301.12 | 299.55 | 105,900 |
15 mar 2024 | 298.94 | 299.89 | 297.30 | 298.19 | 296.64 | 188,200 |
14 mar 2024 | 302.64 | 303.08 | 299.96 | 301.66 | 300.09 | 168,000 |
13 mar 2024 | 302.46 | 302.68 | 300.46 | 301.26 | 299.69 | 230,500 |
12 mar 2024 | 299.11 | 302.92 | 297.17 | 302.60 | 301.03 | 167,600 |
11 mar 2024 | 297.56 | 297.95 | 295.95 | 297.06 | 295.52 | 130,000 |
8 mar 2024 | 302.88 | 305.19 | 298.19 | 298.74 | 297.19 | 156,900 |
7 mar 2024 | 299.77 | 302.79 | 298.69 | 301.95 | 300.38 | 122,200 |
6 mar 2024 | 298.67 | 299.24 | 296.48 | 297.69 | 296.14 | 137,700 |
5 mar 2024 | 299.16 | 299.16 | 294.62 | 296.28 | 294.74 | 189,900 |
4 mar 2024 | 301.88 | 302.69 | 301.10 | 301.20 | 299.63 | 152,700 |
1 mar 2024 | 299.16 | 302.63 | 299.00 | 302.39 | 300.82 | 122,200 |
29 feb 2024 | 297.56 | 299.35 | 295.93 | 298.36 | 296.81 | 135,500 |
28 feb 2024 | 296.19 | 296.86 | 295.45 | 296.45 | 294.91 | 83,600 |
27 feb 2024 | 297.43 | 297.48 | 295.56 | 297.32 | 295.77 | 88,300 |
26 feb 2024 | 298.23 | 298.84 | 296.80 | 296.80 | 295.26 | 128,600 |
23 feb 2024 | 299.54 | 300.37 | 296.79 | 297.71 | 296.16 | 157,300 |
22 feb 2024 | 295.00 | 298.56 | 294.82 | 298.18 | 296.63 | 143,000 |
21 feb 2024 | 287.70 | 288.80 | 286.31 | 288.80 | 287.30 | 90,000 |
20 feb 2024 | 290.84 | 291.08 | 287.01 | 289.18 | 287.68 | 157,600 |
16 feb 2024 | 294.80 | 294.80 | 291.94 | 292.24 | 290.72 | 114,300 |
15 feb 2024 | 293.52 | 294.26 | 292.00 | 294.26 | 292.73 | 159,000 |
14 feb 2024 | 292.51 | 294.10 | 290.88 | 293.85 | 292.32 | 148,900 |
13 feb 2024 | 289.13 | 292.08 | 288.44 | 290.31 | 288.80 | 198,900 |
12 feb 2024 | 296.29 | 297.05 | 293.80 | 294.33 | 292.80 | 145,900 |
9 feb 2024 | 294.11 | 296.51 | 293.75 | 296.32 | 294.78 | 144,600 |
8 feb 2024 | 292.96 | 293.48 | 292.71 | 293.04 | 291.52 | 104,900 |
7 feb 2024 | 290.37 | 292.88 | 290.35 | 292.82 | 291.30 | 114,200 |
6 feb 2024 | 289.89 | 290.08 | 287.15 | 288.97 | 287.47 | 118,300 |
5 feb 2024 | 289.35 | 289.87 | 286.97 | 289.13 | 287.63 | 120,500 |
2 feb 2024 | 284.16 | 289.58 | 283.78 | 288.88 | 287.38 | 139,900 |
1 feb 2024 | 280.19 | 282.93 | 280.00 | 282.91 | 281.44 | 123,300 |
31 ene 2024 | 281.76 | 282.71 | 278.36 | 278.36 | 276.91 | 162,800 |
30 ene 2024 | 285.87 | 286.19 | 284.15 | 284.69 | 283.21 | 118,500 |
29 ene 2024 | 283.24 | 285.89 | 282.88 | 285.87 | 284.38 | 166,000 |
26 ene 2024 | 282.93 | 284.10 | 282.48 | 282.71 | 281.24 | 87,300 |
25 ene 2024 | 283.64 | 284.76 | 282.00 | 283.45 | 281.98 | 98,500 |
24 ene 2024 | 283.41 | 285.38 | 282.59 | 282.82 | 281.35 | 184,900 |
23 ene 2024 | 280.72 | 281.30 | 279.69 | 281.18 | 279.72 | 167,500 |
22 ene 2024 | 281.02 | 281.83 | 279.82 | 280.28 | 278.82 | 236,500 |
19 ene 2024 | 276.65 | 279.82 | 275.86 | 279.82 | 278.36 | 170,300 |
18 ene 2024 | 273.49 | 275.50 | 272.64 | 275.33 | 273.90 | 108,800 |
Pizarras relacionadas
CHIQ Global X MSCI China Consumer Discretionary ETF
19.19
+3.67%
XSD SPDR S&P Semiconductor ETF
264.39
+3.38%
QLD ProShares Ultra QQQ
112.19
+3.30%
BLOK Amplify Transformational Data Sharing ETF
48.09
+3.18%
SOXX iShares Semiconductor ETF
229.74
+2.77%
FCA First Trust China AlphaDEX Fund
19.73
+2.92%
URA Global X Uranium ETF
28.03
+2.45%
SMH VanEck Semiconductor ETF
258.25
+2.36%
PSI Invesco Semiconductors ETF
63.64
+2.27%
BLCN Siren Nasdaq NexGen Economy ETF
27.36
+2.36%
XNTK SPDR NYSE Technology ETF
210.41
+1.84%
QQQ Invesco QQQ Trust
521.74
+1.69%
ONEQ Fidelity Nasdaq Composite Index ETF
77.40
+1.65%
IYW iShares U.S. Technology ETF
161.29
+1.61%
XLK The Technology Select Sector SPDR Fund
234.11
+1.57%
FTEC Fidelity MSCI Information Technology Index ETF
186.76
+1.53%
RTH VanEck Retail ETF
230.91
+1.53%
EZA iShares MSCI South Africa ETF
42.67
+1.52%
VGT Vanguard Information Technology Index Fund ETF Shares
627.47
+1.51%
IETC iShares U.S. Tech Independence Focused ETF
86.72
+1.45%
IXN iShares Global Tech ETF
85.30
+1.44%
IGM iShares Expanded Tech Sector ETF
103.92
+1.43%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
100.00
+1.42%
XLY The Consumer Discretionary Select Sector SPDR Fund
229.22
+1.40%
MGK Vanguard Mega Cap Growth Index Fund
346.91
+1.38%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
385.01
+1.38%
MTUM iShares MSCI USA Momentum Factor ETF
217.35
+1.38%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.86
+1.37%
DINT Davis Select International ETF
21.78
+1.37%
SCHG Schwab U.S. Large-Cap Growth ETF
28.29
+1.33%
VUG Vanguard Growth Index Fund ETF Shares
415.91
+1.32%
TUR iShares MSCI Turkey ETF
36.39
+1.31%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.89
+1.31%
IWY iShares Russell Top 200 Growth ETF
237.13
+1.30%
IVW iShares S&P 500 Growth ETF
103.83
+1.30%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
104.72
+1.30%
XLG Invesco S&P 500 Top 50 ETF
50.48
+1.26%
SPHB Invesco S&P 500 High Beta ETF
92.45
+1.26%
ILCG iShares Morningstar Growth ETF
91.51
+1.23%
IWF iShares Russell 1000 Growth ETF
406.98
+1.23%
CNYA iShares MSCI China A ETF
27.28
+1.22%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.32
+1.22%
OEF iShares S&P 100 ETF
292.21
+1.19%
TMFC Motley Fool 100 Index ETF
60.58
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.03
+1.18%
MMTM SPDR S&P 1500 Momentum Tilt ETF
267.25
+1.17%
DXJ WisdomTree Japan Hedged Equity Fund
107.70
+1.16%
MGC Vanguard Mega Cap Index Fund
216.45
+1.15%
IOO iShares Global 100 ETF
101.76
+1.15%
IYG iShares U.S. Financial Services ETF
81.43
+1.14%
SPXV ProShares S&P 500 ex-Health Care ETF
64.95
+1.14%
IWL iShares Russell Top 200 ETF
147.58
+1.14%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.26
+1.14%
WLDR Affinity World Leaders Equity ETF
30.53
+1.13%
FV First Trust Dorsey Wright Focus 5 ETF
61.08
+1.16%
SPMO Invesco S&P 500 Momentum ETF
98.65
+1.11%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.86
+1.09%
DSI iShares MSCI KLD 400 Social ETF
112.79
+1.09%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.79
+1.08%
USMC Principal U.S. Mega-Cap ETF
60.58
+1.08%
FVAL Fidelity Value Factor ETF
63.06
+1.08%
FLJH Franklin FTSE Japan Hedged ETF
30.68
+1.07%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.21
+1.06%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.62
+1.05%
FNDE Schwab Fundamental Emerging Markets Equity ETF
28.96
+1.05%
SCHB Schwab U.S. Broad Market ETF
23.21
+1.04%
VONE Vanguard Russell 1000 Index Fund ETF Shares
272.35
+0.97%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.03
+1.03%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
55.23
+1.02%
ECH iShares MSCI Chile ETF
25.78
+1.02%
VOX Vanguard Communication Services Index Fund ETF Shares
157.65
+1.01%
EQIN Columbia U.S. Equity Income ETF
45.75
+1.01%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.09
+1.22%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.77
+1.01%
SPY SPDR S&P 500 ETF Trust
597.58
+1.00%
DWLD Davis Select Worldwide ETF
36.75
+1.00%
NACP Impact Shares NAACP Minority Empowerment ETF
42.21
+1.00%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
72.93
+1.00%
SPXN ProShares S&P 500 ex-Financials ETF
64.04
+1.00%
SPLG SPDR Portfolio S&P 500 ETF
70.29
+0.99%
PBUS Invesco MSCI USA ETF
60.13
+0.99%
ESGV Vanguard ESG U.S. Stock ETF
106.70
+0.98%
AIA iShares Asia 50 ETF
68.80
+0.98%
VV Vanguard Large Cap Index Fund
275.31
+0.98%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
36.72
+0.82%
SCHX Schwab U.S. Large-Cap ETF
23.71
+0.98%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.48
+0.97%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.84
+0.97%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.45
+0.97%
IWB iShares Russell 1000 ETF
329.39
+0.97%
IYY iShares Dow Jones U.S. ETF
146.25
+0.97%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
108.16
+0.96%
VOO Vanguard S&P 500 ETF
549.46
+0.96%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
151.49
+0.95%
IVV iShares Core S&P 500 ETF
600.26
+0.95%
EWM iShares MSCI Malaysia ETF
23.44
+0.95%
ADME Aptus Drawdown Managed Equity ETF
47.63
+0.94%
ITOT iShares Core S&P Total U.S. Stock Market ETF
131.47
+0.94%
KCE SPDR S&P Capital Markets ETF
141.36
+0.94%