Vanguard Russell 2000 Value Index I (VRTVX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | - |
| 27 jun 2024 | 261.86 | 261.86 | 261.86 | 261.86 | 261.86 | - |
| 26 jun 2024 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | - |
| 25 jun 2024 | 261.59 | 261.59 | 261.59 | 261.59 | 261.59 | - |
| 24 jun 2024 | 263.89 | 263.89 | 263.89 | 263.89 | 263.89 | - |
| 21 jun 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| 20 jun 2024 | 261.31 | 261.31 | 261.31 | 261.31 | 261.31 | - |
| 18 jun 2024 | 261.74 | 261.74 | 261.74 | 261.74 | 261.74 | - |
| 17 jun 2024 | 261.55 | 261.55 | 261.55 | 261.55 | 261.55 | - |
| 14 jun 2024 | 259.42 | 259.42 | 259.42 | 259.42 | 259.42 | - |
| 13 jun 2024 | 263.68 | 263.68 | 263.68 | 263.68 | 263.68 | - |
| 12 jun 2024 | 266.59 | 266.59 | 266.59 | 266.59 | 266.59 | - |
| 11 jun 2024 | 262.29 | 262.29 | 262.29 | 262.29 | 262.29 | - |
| 10 jun 2024 | 263.63 | 263.63 | 263.63 | 263.63 | 263.63 | - |
| 07 jun 2024 | 263.79 | 263.79 | 263.79 | 263.79 | 263.79 | - |
| 06 jun 2024 | 266.68 | 266.68 | 266.68 | 266.68 | 266.68 | - |
| 05 jun 2024 | 268.05 | 268.05 | 268.05 | 268.05 | 268.05 | - |
| 04 jun 2024 | 265.38 | 265.38 | 265.38 | 265.38 | 265.38 | - |
| 03 jun 2024 | 269.11 | 269.11 | 269.11 | 269.11 | 269.11 | - |
| 31 may 2024 | 270.67 | 270.67 | 270.67 | 270.67 | 270.67 | - |
| 30 may 2024 | 267.81 | 267.81 | 267.81 | 267.81 | 267.81 | - |
| 29 may 2024 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | - |
| 28 may 2024 | 268.54 | 268.54 | 268.54 | 268.54 | 268.54 | - |
| 24 may 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| 23 may 2024 | 267.41 | 267.41 | 267.41 | 267.41 | 267.41 | - |
| 22 may 2024 | 272.22 | 272.22 | 272.22 | 272.22 | 272.22 | - |
| 21 may 2024 | 274.69 | 274.69 | 274.69 | 274.69 | 274.69 | - |
| 20 may 2024 | 274.85 | 274.85 | 274.85 | 274.85 | 274.85 | - |
| 17 may 2024 | 275.51 | 275.51 | 275.51 | 275.51 | 275.51 | - |
| 16 may 2024 | 275.14 | 275.14 | 275.14 | 275.14 | 275.14 | - |
| 15 may 2024 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | - |
| 14 may 2024 | 274.25 | 274.25 | 274.25 | 274.25 | 274.25 | - |
| 13 may 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
| 10 may 2024 | 271.14 | 271.14 | 271.14 | 271.14 | 271.14 | - |
| 09 may 2024 | 272.81 | 272.81 | 272.81 | 272.81 | 272.81 | - |
| 08 may 2024 | 269.77 | 269.77 | 269.77 | 269.77 | 269.77 | - |
| 07 may 2024 | 270.21 | 270.21 | 270.21 | 270.21 | 270.21 | - |
| 06 may 2024 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | - |
| 03 may 2024 | 267.92 | 267.92 | 267.92 | 267.92 | 267.92 | - |
| 02 may 2024 | 265.34 | 265.34 | 265.34 | 265.34 | 265.34 | - |
| 01 may 2024 | 260.48 | 260.48 | 260.48 | 260.48 | 260.48 | - |
| 30 abr 2024 | 258.57 | 258.57 | 258.57 | 258.57 | 258.57 | - |
| 29 abr 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| 26 abr 2024 | 262.51 | 262.51 | 262.51 | 262.51 | 262.51 | - |
| 25 abr 2024 | 260.77 | 260.77 | 260.77 | 260.77 | 260.77 | - |
| 24 abr 2024 | 262.94 | 262.94 | 262.94 | 262.94 | 262.94 | - |
| 23 abr 2024 | 263.66 | 263.66 | 263.66 | 263.66 | 263.66 | - |
| 22 abr 2024 | 259.36 | 259.36 | 259.36 | 259.36 | 259.36 | - |
| 19 abr 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | - |
| 18 abr 2024 | 253.78 | 253.78 | 253.78 | 253.78 | 253.78 | - |
| 17 abr 2024 | 253.74 | 253.74 | 253.74 | 253.74 | 253.74 | - |
| 16 abr 2024 | 255.73 | 255.73 | 255.73 | 255.73 | 255.73 | - |
| 15 abr 2024 | 257.92 | 257.92 | 257.92 | 257.92 | 257.92 | - |
| 12 abr 2024 | 260.91 | 260.91 | 260.91 | 260.91 | 260.91 | - |
| 11 abr 2024 | 265.04 | 265.04 | 265.04 | 265.04 | 265.04 | - |
| 10 abr 2024 | 263.32 | 263.32 | 263.32 | 263.32 | 263.32 | - |
| 09 abr 2024 | 271.38 | 271.38 | 271.38 | 271.38 | 271.38 | - |
| 08 abr 2024 | 270.22 | 270.22 | 270.22 | 270.22 | 270.22 | - |
| 05 abr 2024 | 268.84 | 268.84 | 268.84 | 268.84 | 268.84 | - |
| 04 abr 2024 | 267.57 | 267.57 | 267.57 | 267.57 | 267.57 | - |
| 03 abr 2024 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | - |
| 02 abr 2024 | 268.25 | 268.25 | 268.25 | 268.25 | 268.25 | - |
| 01 abr 2024 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | - |
| 28 mar 2024 | 276.16 | 276.16 | 276.16 | 276.16 | 276.16 | - |
| 27 mar 2024 | 273.97 | 273.97 | 273.97 | 273.97 | 273.97 | - |
| 26 mar 2024 | 267.24 | 267.24 | 267.24 | 267.24 | 267.24 | - |
| 25 mar 2024 | 268.32 | 268.32 | 268.32 | 268.32 | 268.32 | - |
| 22 mar 2024 | 268.18 | 268.18 | 268.18 | 268.18 | 268.18 | - |
| 21 mar 2024 | 272.07 | 272.07 | 272.07 | 272.07 | 272.07 | - |
| 21 mar 2024 | 0.717 Dividendo | |||||
| 20 mar 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 268.98 | - |
| 19 mar 2024 | 263.76 | 263.76 | 263.76 | 263.76 | 263.06 | - |
| 18 mar 2024 | 261.61 | 261.61 | 261.61 | 261.61 | 260.91 | - |
| 15 mar 2024 | 263.07 | 263.07 | 263.07 | 263.07 | 262.37 | - |
| 14 mar 2024 | 261.35 | 261.35 | 261.35 | 261.35 | 260.66 | - |
| 13 mar 2024 | 266.45 | 266.45 | 266.45 | 266.45 | 265.74 | - |
| 12 mar 2024 | 265.92 | 265.92 | 265.92 | 265.92 | 265.21 | - |
| 11 mar 2024 | 266.90 | 266.90 | 266.90 | 266.90 | 266.19 | - |
| 08 mar 2024 | 268.28 | 268.28 | 268.28 | 268.28 | 267.57 | - |
| 07 mar 2024 | 268.06 | 268.06 | 268.06 | 268.06 | 267.35 | - |
| 06 mar 2024 | 266.02 | 266.02 | 266.02 | 266.02 | 265.31 | - |
| 05 mar 2024 | 264.89 | 264.89 | 264.89 | 264.89 | 264.19 | - |
| 04 mar 2024 | 265.67 | 265.67 | 265.67 | 265.67 | 264.96 | - |
| 01 mar 2024 | 267.23 | 267.23 | 267.23 | 267.23 | 266.52 | - |
| 29 feb 2024 | 265.29 | 265.29 | 265.29 | 265.29 | 264.58 | - |
| 28 feb 2024 | 262.80 | 262.80 | 262.80 | 262.80 | 262.10 | - |
| 27 feb 2024 | 264.87 | 264.87 | 264.87 | 264.87 | 264.17 | - |
| 26 feb 2024 | 261.99 | 261.99 | 261.99 | 261.99 | 261.29 | - |
| 23 feb 2024 | 261.57 | 261.57 | 261.57 | 261.57 | 260.87 | - |
| 22 feb 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 260.41 | - |
| 21 feb 2024 | 260.66 | 260.66 | 260.66 | 260.66 | 259.97 | - |
| 20 feb 2024 | 260.83 | 260.83 | 260.83 | 260.83 | 260.14 | - |
| 16 feb 2024 | 264.17 | 264.17 | 264.17 | 264.17 | 263.47 | - |
| 15 feb 2024 | 267.14 | 267.14 | 267.14 | 267.14 | 266.43 | - |
| 14 feb 2024 | 260.19 | 260.19 | 260.19 | 260.19 | 259.50 | - |
| 13 feb 2024 | 254.77 | 254.77 | 254.77 | 254.77 | 254.09 | - |
| 12 feb 2024 | 265.58 | 265.58 | 265.58 | 265.58 | 264.87 | - |
| 09 feb 2024 | 260.51 | 260.51 | 260.51 | 260.51 | 259.82 | - |
| 08 feb 2024 | 257.62 | 257.62 | 257.62 | 257.62 | 256.94 | - |
| 07 feb 2024 | 254.14 | 254.14 | 254.14 | 254.14 | 253.46 | - |
| *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.