Vanguard Small Cap Index InstlPlus (VSCPX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 301.75 | 301.75 | 301.75 | 301.75 | 301.75 | - |
| 20 jun 2024 | 300.79 | 300.79 | 300.79 | 300.79 | 300.79 | - |
| 18 jun 2024 | 301.75 | 301.75 | 301.75 | 301.75 | 301.75 | - |
| 17 jun 2024 | 301.06 | 301.06 | 301.06 | 301.06 | 301.06 | - |
| 14 jun 2024 | 298.88 | 298.88 | 298.88 | 298.88 | 298.88 | - |
| 13 jun 2024 | 302.84 | 302.84 | 302.84 | 302.84 | 302.84 | - |
| 12 jun 2024 | 305.33 | 305.33 | 305.33 | 305.33 | 305.33 | - |
| 11 jun 2024 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | - |
| 10 jun 2024 | 302.23 | 302.23 | 302.23 | 302.23 | 302.23 | - |
| 07 jun 2024 | 301.29 | 301.29 | 301.29 | 301.29 | 301.29 | - |
| 06 jun 2024 | 303.99 | 303.99 | 303.99 | 303.99 | 303.99 | - |
| 05 jun 2024 | 305.21 | 305.21 | 305.21 | 305.21 | 305.21 | - |
| 04 jun 2024 | 301.48 | 301.48 | 301.48 | 301.48 | 301.48 | - |
| 03 jun 2024 | 305.31 | 305.31 | 305.31 | 305.31 | 305.31 | - |
| 31 may 2024 | 307.20 | 307.20 | 307.20 | 307.20 | 307.20 | - |
| 30 may 2024 | 304.48 | 304.48 | 304.48 | 304.48 | 304.48 | - |
| 29 may 2024 | 302.26 | 302.26 | 302.26 | 302.26 | 302.26 | - |
| 28 may 2024 | 306.09 | 306.09 | 306.09 | 306.09 | 306.09 | - |
| 24 may 2024 | 307.79 | 307.79 | 307.79 | 307.79 | 307.79 | - |
| 23 may 2024 | 304.79 | 304.79 | 304.79 | 304.79 | 304.79 | - |
| 22 may 2024 | 309.27 | 309.27 | 309.27 | 309.27 | 309.27 | - |
| 21 may 2024 | 311.45 | 311.45 | 311.45 | 311.45 | 311.45 | - |
| 20 may 2024 | 312.29 | 312.29 | 312.29 | 312.29 | 312.29 | - |
| 17 may 2024 | 311.69 | 311.69 | 311.69 | 311.69 | 311.69 | - |
| 16 may 2024 | 311.48 | 311.48 | 311.48 | 311.48 | 311.48 | - |
| 15 may 2024 | 313.89 | 313.89 | 313.89 | 313.89 | 313.89 | - |
| 14 may 2024 | 311.43 | 311.43 | 311.43 | 311.43 | 311.43 | - |
| 13 may 2024 | 308.22 | 308.22 | 308.22 | 308.22 | 308.22 | - |
| 10 may 2024 | 307.91 | 307.91 | 307.91 | 307.91 | 307.91 | - |
| 09 may 2024 | 308.77 | 308.77 | 308.77 | 308.77 | 308.77 | - |
| 08 may 2024 | 305.42 | 305.42 | 305.42 | 305.42 | 305.42 | - |
| 07 may 2024 | 306.46 | 306.46 | 306.46 | 306.46 | 306.46 | - |
| 06 may 2024 | 306.58 | 306.58 | 306.58 | 306.58 | 306.58 | - |
| 03 may 2024 | 302.55 | 302.55 | 302.55 | 302.55 | 302.55 | - |
| 02 may 2024 | 299.71 | 299.71 | 299.71 | 299.71 | 299.71 | - |
| 01 may 2024 | 295.86 | 295.86 | 295.86 | 295.86 | 295.86 | - |
| 30 abr 2024 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | - |
| 29 abr 2024 | 301.28 | 301.28 | 301.28 | 301.28 | 301.28 | - |
| 26 abr 2024 | 299.36 | 299.36 | 299.36 | 299.36 | 299.36 | - |
| 25 abr 2024 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | - |
| 24 abr 2024 | 299.42 | 299.42 | 299.42 | 299.42 | 299.42 | - |
| 23 abr 2024 | 299.63 | 299.63 | 299.63 | 299.63 | 299.63 | - |
| 22 abr 2024 | 295.14 | 295.14 | 295.14 | 295.14 | 295.14 | - |
| 19 abr 2024 | 292.30 | 292.30 | 292.30 | 292.30 | 292.30 | - |
| 18 abr 2024 | 291.54 | 291.54 | 291.54 | 291.54 | 291.54 | - |
| 17 abr 2024 | 292.02 | 292.02 | 292.02 | 292.02 | 292.02 | - |
| 16 abr 2024 | 294.28 | 294.28 | 294.28 | 294.28 | 294.28 | - |
| 15 abr 2024 | 295.77 | 295.77 | 295.77 | 295.77 | 295.77 | - |
| 12 abr 2024 | 299.85 | 299.85 | 299.85 | 299.85 | 299.85 | - |
| 11 abr 2024 | 305.33 | 305.33 | 305.33 | 305.33 | 305.33 | - |
| 10 abr 2024 | 304.82 | 304.82 | 304.82 | 304.82 | 304.82 | - |
| 09 abr 2024 | 311.52 | 311.52 | 311.52 | 311.52 | 311.52 | - |
| 08 abr 2024 | 310.46 | 310.46 | 310.46 | 310.46 | 310.46 | - |
| 05 abr 2024 | 308.91 | 308.91 | 308.91 | 308.91 | 308.91 | - |
| 04 abr 2024 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | - |
| 03 abr 2024 | 310.04 | 310.04 | 310.04 | 310.04 | 310.04 | - |
| 02 abr 2024 | 308.76 | 308.76 | 308.76 | 308.76 | 308.76 | - |
| 01 abr 2024 | 313.38 | 313.38 | 313.38 | 313.38 | 313.38 | - |
| 28 mar 2024 | 316.16 | 316.16 | 316.16 | 316.16 | 316.16 | - |
| 27 mar 2024 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | - |
| 26 mar 2024 | 309.46 | 309.46 | 309.46 | 309.46 | 309.46 | - |
| 25 mar 2024 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | - |
| 22 mar 2024 | 309.86 | 309.86 | 309.86 | 309.86 | 309.86 | - |
| 21 mar 2024 | 313.80 | 313.80 | 313.80 | 313.80 | 313.80 | - |
| 20 mar 2024 | 310.39 | 310.39 | 310.39 | 310.39 | 310.39 | - |
| 19 mar 2024 | 305.67 | 305.67 | 305.67 | 305.67 | 305.67 | - |
| 18 mar 2024 | 303.83 | 303.83 | 303.83 | 303.83 | 303.83 | - |
| 15 mar 2024 | 304.22 | 304.22 | 304.22 | 304.22 | 304.22 | - |
| 14 mar 2024 | 304.17 | 304.17 | 304.17 | 304.17 | 304.17 | - |
| 13 mar 2024 | 308.48 | 308.48 | 308.48 | 308.48 | 308.48 | - |
| 12 mar 2024 | 307.62 | 307.62 | 307.62 | 307.62 | 307.62 | - |
| 11 mar 2024 | 306.71 | 306.71 | 306.71 | 306.71 | 306.71 | - |
| 08 mar 2024 | 308.34 | 308.34 | 308.34 | 308.34 | 308.34 | - |
| 07 mar 2024 | 309.06 | 309.06 | 309.06 | 309.06 | 309.06 | - |
| 06 mar 2024 | 306.31 | 306.31 | 306.31 | 306.31 | 306.31 | - |
| 05 mar 2024 | 304.39 | 304.39 | 304.39 | 304.39 | 304.39 | - |
| 04 mar 2024 | 306.69 | 306.69 | 306.69 | 306.69 | 306.69 | - |
| 01 mar 2024 | 306.10 | 306.10 | 306.10 | 306.10 | 306.10 | - |
| 29 feb 2024 | 303.86 | 303.86 | 303.86 | 303.86 | 303.86 | - |
| 28 feb 2024 | 301.65 | 301.65 | 301.65 | 301.65 | 301.65 | - |
| 27 feb 2024 | 302.48 | 302.48 | 302.48 | 302.48 | 302.48 | - |
| 26 feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 23 feb 2024 | 299.57 | 299.57 | 299.57 | 299.57 | 299.57 | - |
| 22 feb 2024 | 298.85 | 298.85 | 298.85 | 298.85 | 298.85 | - |
| 21 feb 2024 | 295.51 | 295.51 | 295.51 | 295.51 | 295.51 | - |
| 20 feb 2024 | 296.26 | 296.26 | 296.26 | 296.26 | 296.26 | - |
| 16 feb 2024 | 298.96 | 298.96 | 298.96 | 298.96 | 298.96 | - |
| 15 feb 2024 | 301.67 | 301.67 | 301.67 | 301.67 | 301.67 | - |
| 14 feb 2024 | 296.29 | 296.29 | 296.29 | 296.29 | 296.29 | - |
| 13 feb 2024 | 290.75 | 290.75 | 290.75 | 290.75 | 290.75 | - |
| 12 feb 2024 | 299.31 | 299.31 | 299.31 | 299.31 | 299.31 | - |
| 09 feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 08 feb 2024 | 293.35 | 293.35 | 293.35 | 293.35 | 293.35 | - |
| 07 feb 2024 | 289.92 | 289.92 | 289.92 | 289.92 | 289.92 | - |
| 06 feb 2024 | 289.19 | 289.19 | 289.19 | 289.19 | 289.19 | - |
| 05 feb 2024 | 287.21 | 287.21 | 287.21 | 287.21 | 287.21 | - |
| 02 feb 2024 | 290.71 | 290.71 | 290.71 | 290.71 | 290.71 | - |
| 01 feb 2024 | 290.94 | 290.94 | 290.94 | 290.94 | 290.94 | - |
| 31 ene 2024 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | - |
| 30 ene 2024 | 293.25 | 293.25 | 293.25 | 293.25 | 293.25 | - |
| *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.