U.S. markets open in 6 hours 16 minutes
F S&P 500
5,613.75 -7.75 (-0.14%) F Dow Jones
39,623.00 -72.00 (-0.18%) F Nasdaq
20,602.00 -18.75 (-0.09%) E-mini Russell 2000 Index Futur
2,039.90 -2.80 (-0.14%) Petróleo
82.68 -0.48 (-0.58%) Oro
2,386.10 -11.60 (-0.48%)
Vanguard Small Cap Growth Index Admiral (VSGAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - |
| 03 jul 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | - |
| 02 jul 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
| 01 jul 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
| 28 jun 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | - |
| 27 jun 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | - |
| 26 jun 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | - |
| 25 jun 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
| 24 jun 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | - |
| 21 jun 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
| 20 jun 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | - |
| 18 jun 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
| 17 jun 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
| 14 jun 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | - |
| 13 jun 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | - |
| 12 jun 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
| 11 jun 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
| 10 jun 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | - |
| 07 jun 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
| 06 jun 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - |
| 05 jun 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
| 04 jun 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
| 03 jun 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | - |
| 31 may 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - |
| 30 may 2024 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | - |
| 29 may 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
| 28 may 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | - |
| 24 may 2024 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | - |
| 23 may 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 22 may 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | - |
| 21 may 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | - |
| 20 may 2024 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | - |
| 17 may 2024 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | - |
| 16 may 2024 | 89.69 | 89.69 | 89.69 | 89.69 | 89.69 | - |
| 15 may 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
| 14 may 2024 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | - |
| 13 may 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
| 10 may 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - |
| 09 may 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
| 08 may 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | - |
| 07 may 2024 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | - |
| 06 may 2024 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | - |
| 03 may 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
| 02 may 2024 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | - |
| 01 may 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | - |
| 30 abr 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
| 29 abr 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
| 26 abr 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | - |
| 25 abr 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
| 24 abr 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
| 23 abr 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | - |
| 22 abr 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - |
| 19 abr 2024 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | - |
| 18 abr 2024 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | - |
| 17 abr 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
| 16 abr 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
| 15 abr 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| 12 abr 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
| 11 abr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 10 abr 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
| 09 abr 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
| 08 abr 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | - |
| 05 abr 2024 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | - |
| 04 abr 2024 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | - |
| 03 abr 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | - |
| 02 abr 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | - |
| 01 abr 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
| 28 mar 2024 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | - |
| 27 mar 2024 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | - |
| 26 mar 2024 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | - |
| 25 mar 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | - |
| 22 mar 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - |
| 21 mar 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - |
| 21 mar 2024 | 0.142 Dividendo | |||||
| 20 mar 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.21 | - |
| 19 mar 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 88.81 | - |
| 18 mar 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.38 | - |
| 15 mar 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.43 | - |
| 14 mar 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 88.58 | - |
| 13 mar 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 89.96 | - |
| 12 mar 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.82 | - |
| 11 mar 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.42 | - |
| 08 mar 2024 | 90.39 | 90.39 | 90.39 | 90.39 | 90.25 | - |
| 07 mar 2024 | 90.74 | 90.74 | 90.74 | 90.74 | 90.60 | - |
| 06 mar 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.68 | - |
| 05 mar 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.84 | - |
| 04 mar 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.36 | - |
| 01 mar 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 90.06 | - |
| 29 feb 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 89.07 | - |
| 28 feb 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.34 | - |
| 27 feb 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.61 | - |
| 26 feb 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.69 | - |
| 23 feb 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.08 | - |
| 22 feb 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 86.97 | - |
| 21 feb 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 85.50 | - |
| 20 feb 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 86.22 | - |
| 16 feb 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 87.35 | - |
| 15 feb 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.33 | - |
| 14 feb 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 86.83 | - |
| 13 feb 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.80 | - |
| *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.