U.S. markets open in 2 hours 13 minutes
F S&P 500
5,327.25 +5.75 (+0.11%) F Dow Jones
39,114.00 -43.00 (-0.11%) F Nasdaq
18,921.25 +45.25 (+0.24%) E-mini Russell 2000 Index Futur
2,084.10 +7.60 (+0.37%) Petróleo
79.00 +1.28 (+1.65%) Oro
2,345.80 +11.30 (+0.48%)
Vanguard Real Estate II Index (VRTPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 23 may 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 22 may 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 21 may 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 20 may 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 17 may 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 16 may 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 15 may 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 14 may 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 13 may 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 10 may 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 09 may 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 08 may 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 07 may 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 06 may 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 03 may 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 02 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 01 may 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 30 abr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 29 abr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 26 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 25 abr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 24 abr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 23 abr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 22 abr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 19 abr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 18 abr 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 17 abr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 16 abr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 15 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 12 abr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 11 abr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 10 abr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 09 abr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 08 abr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 05 abr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 04 abr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 03 abr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 02 abr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 01 abr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 28 mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 27 mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 26 mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 25 mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 22 mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 21 mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 20 mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 19 mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 18 mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 15 mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 14 mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 13 mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 12 mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 11 mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 08 mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 07 mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 06 mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 05 mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 04 mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 01 mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 29 feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 28 feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 27 feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 26 feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 23 feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 22 feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 21 feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 20 feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 16 feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 15 feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 14 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 13 feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 12 feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 09 feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 08 feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 07 feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 06 feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 05 feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 02 feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 01 feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 31 ene 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 30 ene 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 29 ene 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 26 ene 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 25 ene 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 24 ene 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 23 ene 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 22 ene 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 19 ene 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 18 ene 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 17 ene 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 16 ene 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 12 ene 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 11 ene 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 10 ene 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 09 ene 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 08 ene 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 05 ene 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 04 ene 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 03 ene 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| *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.