U.S. markets close in 3 hours 41 minutes

Vanguard Small Cap Index I (VSCIX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
103.63-0.96 (-0.92%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 2024------
01 jul 2024103.63103.63103.63103.63103.63-
28 jun 2024104.59104.59104.59104.59104.59-
27 jun 2024104.61104.61104.61104.61104.61-
26 jun 2024104.09104.09104.09104.09104.09-
25 jun 2024104.25104.25104.25104.25104.25-
24 jun 2024105.08105.08105.08105.08105.08-
21 jun 2024104.54104.54104.54104.54104.54-
20 jun 2024104.21104.21104.21104.21104.21-
18 jun 2024104.54104.54104.54104.54104.54-
17 jun 2024104.30104.30104.30104.30104.30-
14 jun 2024103.55103.55103.55103.55103.55-
13 jun 2024104.92104.92104.92104.92104.92-
12 jun 2024105.78105.78105.78105.78105.78-
11 jun 2024104.31104.31104.31104.31104.31-
10 jun 2024104.71104.71104.71104.71104.71-
07 jun 2024104.38104.38104.38104.38104.38-
06 jun 2024105.32105.32105.32105.32105.32-
05 jun 2024105.74105.74105.74105.74105.74-
04 jun 2024104.45104.45104.45104.45104.45-
03 jun 2024105.78105.78105.78105.78105.78-
31 may 2024106.43106.43106.43106.43106.43-
30 may 2024105.49105.49105.49105.49105.49-
29 may 2024104.72104.72104.72104.72104.72-
28 may 2024106.05106.05106.05106.05106.05-
24 may 2024106.64106.64106.64106.64106.64-
23 may 2024105.59105.59105.59105.59105.59-
22 may 2024107.15107.15107.15107.15107.15-
21 may 2024107.90107.90107.90107.90107.90-
20 may 2024108.19108.19108.19108.19108.19-
17 may 2024107.99107.99107.99107.99107.99-
16 may 2024107.91107.91107.91107.91107.91-
15 may 2024108.75108.75108.75108.75108.75-
14 may 2024107.90107.90107.90107.90107.90-
13 may 2024106.78106.78106.78106.78106.78-
10 may 2024106.68106.68106.68106.68106.68-
09 may 2024106.98106.98106.98106.98106.98-
08 may 2024105.81105.81105.81105.81105.81-
07 may 2024106.18106.18106.18106.18106.18-
06 may 2024106.22106.22106.22106.22106.22-
03 may 2024104.82104.82104.82104.82104.82-
02 may 2024103.83103.83103.83103.83103.83-
01 may 2024102.50102.50102.50102.50102.50-
30 abr 2024102.38102.38102.38102.38102.38-
29 abr 2024104.38104.38104.38104.38104.38-
26 abr 2024103.72103.72103.72103.72103.72-
25 abr 2024103.14103.14103.14103.14103.14-
24 abr 2024103.73103.73103.73103.73103.73-
23 abr 2024103.81103.81103.81103.81103.81-
22 abr 2024102.25102.25102.25102.25102.25-
19 abr 2024101.27101.27101.27101.27101.27-
18 abr 2024101.01101.01101.01101.01101.01-
17 abr 2024101.17101.17101.17101.17101.17-
16 abr 2024101.96101.96101.96101.96101.96-
15 abr 2024102.47102.47102.47102.47102.47-
12 abr 2024103.89103.89103.89103.89103.89-
11 abr 2024105.78105.78105.78105.78105.78-
10 abr 2024105.61105.61105.61105.61105.61-
09 abr 2024107.93107.93107.93107.93107.93-
08 abr 2024107.56107.56107.56107.56107.56-
05 abr 2024107.02107.02107.02107.02107.02-
04 abr 2024106.29106.29106.29106.29106.29-
03 abr 2024107.42107.42107.42107.42107.42-
02 abr 2024106.97106.97106.97106.97106.97-
01 abr 2024108.57108.57108.57108.57108.57-
28 mar 2024109.54109.54109.54109.54109.54-
27 mar 2024109.10109.10109.10109.10109.10-
26 mar 2024107.22107.22107.22107.22107.22-
25 mar 2024107.33107.33107.33107.33107.33-
22 mar 2024107.35107.35107.35107.35107.35-
22 mar 20240.327 Dividendo
21 mar 2024108.72108.72108.72108.72108.39-
20 mar 2024107.53107.53107.53107.53107.21-
19 mar 2024105.90105.90105.90105.90105.58-
18 mar 2024105.26105.26105.26105.26104.94-
15 mar 2024105.40105.40105.40105.40105.08-
14 mar 2024105.38105.38105.38105.38105.06-
13 mar 2024106.87106.87106.87106.87106.55-
12 mar 2024106.57106.57106.57106.57106.25-
11 mar 2024106.26106.26106.26106.26105.94-
08 mar 2024106.83106.83106.83106.83106.51-
07 mar 2024107.08107.08107.08107.08106.76-
06 mar 2024106.12106.12106.12106.12105.80-
05 mar 2024105.46105.46105.46105.46105.14-
04 mar 2024106.25106.25106.25106.25105.93-
01 mar 2024106.05106.05106.05106.05105.73-
29 feb 2024105.27105.27105.27105.27104.95-
28 feb 2024104.51104.51104.51104.51104.20-
27 feb 2024104.79104.79104.79104.79104.47-
26 feb 2024103.94103.94103.94103.94103.63-
23 feb 2024103.79103.79103.79103.79103.48-
22 feb 2024103.54103.54103.54103.54103.23-
21 feb 2024102.38102.38102.38102.38102.07-
20 feb 2024102.64102.64102.64102.64102.33-
16 feb 2024103.58103.58103.58103.58103.27-
15 feb 2024104.51104.51104.51104.51104.20-
14 feb 2024102.65102.65102.65102.65102.34-
13 feb 2024100.73100.73100.73100.73100.43-
12 feb 2024103.70103.70103.70103.70103.39-
09 feb 2024102.55102.55102.55102.55102.24-
*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...