U.S. markets open in 4 hours 35 minutes
F S&P 500
5,432.50 -5.00 (-0.09%) F Dow Jones
38,536.00 -69.00 (-0.18%) F Nasdaq
19,703.00 +17.50 (+0.09%) E-mini Russell 2000 Index Futur
2,025.50 -3.50 (-0.17%) Petróleo
78.69 +0.24 (+0.31%) Oro
2,335.20 -13.90 (-0.59%)
Vanguard PA Long-Term Tax-Exempt Inv (VPAIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 13 jun 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 12 jun 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 11 jun 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 10 jun 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 07 jun 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 06 jun 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 05 jun 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 04 jun 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 03 jun 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 31 may 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 30 may 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 29 may 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 28 may 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 24 may 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 23 may 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 22 may 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 21 may 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 20 may 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 17 may 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 16 may 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 15 may 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 14 may 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 13 may 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 10 may 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 09 may 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 08 may 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 07 may 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 06 may 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 03 may 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 02 may 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 01 may 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 30 abr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 29 abr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 26 abr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 25 abr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 24 abr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 23 abr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 22 abr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 19 abr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 18 abr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 17 abr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 16 abr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 15 abr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 12 abr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 11 abr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 10 abr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 09 abr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 08 abr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 05 abr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 04 abr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 03 abr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 02 abr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 01 abr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 28 mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 27 mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 26 mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 25 mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 22 mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 21 mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 20 mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 19 mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 18 mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 15 mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 14 mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 13 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 12 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 11 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 08 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 07 mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 06 mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 05 mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 04 mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 01 mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 29 feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 28 feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 27 feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 26 feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 23 feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 22 feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 21 feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 20 feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 16 feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 15 feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 14 feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 13 feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 12 feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 09 feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 08 feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 07 feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 06 feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 05 feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 02 feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 01 feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 31 ene 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 31 ene 2024 | 0.03 Dividendo | |||||
| 30 ene 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.81 | - |
| 29 ene 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.79 | - |
| 26 ene 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.76 | - |
| 25 ene 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.76 | - |
| *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.