U.S. markets open in 6 hours 46 minutes
F S&P 500
5,245.25 -0.25 (-0.00%) F Dow Jones
39,566.00 +7.00 (+0.02%) F Nasdaq
18,288.25 -7.25 (-0.04%) E-mini Russell 2000 Index Futur
2,071.70 -0.80 (-0.04%) Petróleo
79.16 +0.04 (+0.05%) Oro
2,345.40 +2.40 (+0.10%)
Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares (VSS)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 118.34 | 118.72 | 118.33 | 118.44 | 118.44 | 586,800 |
| 10 may 2024 | 118.56 | 118.74 | 118.15 | 118.23 | 118.23 | 1,307,300 |
| 09 may 2024 | 117.45 | 118.42 | 117.42 | 118.39 | 118.39 | 596,900 |
| 08 may 2024 | 117.10 | 117.76 | 117.03 | 117.72 | 117.72 | 1,136,600 |
| 07 may 2024 | 117.74 | 117.87 | 117.41 | 117.58 | 117.58 | 894,300 |
| 06 may 2024 | 117.39 | 117.84 | 117.39 | 117.78 | 117.78 | 217,000 |
| 03 may 2024 | 117.28 | 117.44 | 116.69 | 117.34 | 117.34 | 165,400 |
| 02 may 2024 | 115.87 | 116.58 | 115.28 | 116.40 | 116.40 | 307,100 |
| 01 may 2024 | 114.75 | 116.02 | 114.36 | 114.68 | 114.68 | 152,100 |
| 30 abr 2024 | 115.42 | 115.80 | 114.59 | 114.60 | 114.60 | 195,000 |
| 29 abr 2024 | 115.63 | 116.42 | 115.63 | 116.26 | 116.26 | 282,700 |
| 26 abr 2024 | 114.62 | 115.18 | 114.61 | 115.06 | 115.06 | 172,600 |
| 25 abr 2024 | 113.17 | 114.20 | 112.84 | 114.09 | 114.09 | 389,200 |
| 24 abr 2024 | 114.54 | 114.54 | 113.79 | 114.15 | 114.15 | 952,800 |
| 23 abr 2024 | 113.62 | 114.54 | 113.51 | 114.31 | 114.31 | 309,300 |
| 22 abr 2024 | 112.92 | 113.46 | 112.49 | 113.26 | 113.26 | 759,100 |
| 19 abr 2024 | 112.80 | 113.15 | 112.49 | 112.77 | 112.77 | 145,400 |
| 18 abr 2024 | 113.12 | 113.52 | 112.60 | 112.87 | 112.87 | 199,600 |
| 17 abr 2024 | 112.99 | 113.11 | 112.20 | 112.69 | 112.69 | 150,800 |
| 16 abr 2024 | 112.63 | 112.72 | 111.89 | 112.27 | 112.27 | 191,000 |
| 15 abr 2024 | 115.21 | 115.21 | 113.62 | 113.79 | 113.79 | 180,200 |
| 12 abr 2024 | 115.61 | 115.74 | 114.21 | 114.46 | 114.46 | 178,000 |
| 11 abr 2024 | 116.36 | 116.52 | 115.35 | 116.30 | 116.30 | 227,900 |
| 10 abr 2024 | 116.13 | 116.46 | 115.44 | 115.90 | 115.90 | 201,900 |
| 09 abr 2024 | 117.86 | 118.00 | 117.15 | 117.62 | 117.62 | 194,600 |
| 08 abr 2024 | 117.27 | 117.51 | 117.04 | 117.37 | 117.37 | 543,000 |
| 05 abr 2024 | 116.26 | 117.00 | 116.00 | 116.82 | 116.82 | 264,600 |
| 04 abr 2024 | 117.80 | 117.80 | 115.99 | 116.14 | 116.14 | 373,900 |
| 03 abr 2024 | 116.17 | 117.07 | 116.17 | 116.78 | 116.78 | 863,100 |
| 02 abr 2024 | 116.35 | 116.44 | 115.92 | 116.22 | 116.22 | 335,300 |
| 01 abr 2024 | 117.00 | 117.58 | 116.67 | 116.92 | 116.92 | 210,700 |
| 28 mar 2024 | 116.55 | 116.95 | 116.47 | 116.84 | 116.84 | 285,400 |
| 27 mar 2024 | 116.27 | 116.94 | 116.23 | 116.86 | 116.86 | 188,500 |
| 26 mar 2024 | 116.27 | 116.27 | 115.75 | 115.83 | 115.83 | 254,800 |
| 25 mar 2024 | 115.76 | 116.23 | 115.76 | 115.90 | 115.90 | 250,600 |
| 22 mar 2024 | 116.26 | 116.41 | 115.64 | 115.79 | 115.79 | 138,900 |
| 21 mar 2024 | 116.65 | 116.83 | 116.37 | 116.59 | 116.59 | 404,200 |
| 20 mar 2024 | 115.13 | 116.44 | 114.90 | 116.37 | 116.37 | 246,100 |
| 19 mar 2024 | 114.72 | 115.30 | 114.50 | 115.02 | 115.02 | 529,200 |
| 18 mar 2024 | 115.34 | 115.48 | 114.87 | 114.95 | 114.95 | 234,900 |
| 15 mar 2024 | 114.75 | 115.19 | 114.63 | 114.90 | 114.90 | 208,600 |
| 14 mar 2024 | 115.40 | 115.42 | 114.26 | 114.74 | 114.74 | 169,600 |
| 13 mar 2024 | 115.30 | 115.71 | 115.27 | 115.43 | 115.43 | 198,100 |
| 12 mar 2024 | 115.49 | 115.85 | 114.92 | 115.79 | 115.79 | 221,600 |
| 11 mar 2024 | 115.14 | 115.39 | 114.88 | 115.27 | 115.27 | 184,700 |
| 08 mar 2024 | 116.11 | 116.36 | 115.57 | 115.66 | 115.66 | 271,700 |
| 07 mar 2024 | 115.72 | 116.05 | 115.49 | 115.92 | 115.92 | 650,000 |
| 06 mar 2024 | 114.94 | 115.43 | 114.85 | 115.05 | 115.05 | 157,300 |
| 05 mar 2024 | 114.27 | 114.55 | 113.53 | 113.79 | 113.79 | 165,600 |
| 04 mar 2024 | 114.11 | 114.30 | 113.95 | 114.15 | 114.15 | 131,200 |
| 01 mar 2024 | 113.69 | 114.58 | 113.29 | 114.48 | 114.48 | 267,400 |
| 29 feb 2024 | 113.45 | 113.49 | 112.72 | 113.18 | 113.18 | 165,400 |
| 28 feb 2024 | 112.85 | 112.98 | 112.62 | 112.74 | 112.74 | 190,000 |
| 27 feb 2024 | 113.44 | 113.66 | 113.34 | 113.63 | 113.63 | 167,100 |
| 26 feb 2024 | 113.35 | 113.42 | 112.95 | 113.23 | 113.23 | 160,800 |
| 23 feb 2024 | 113.31 | 113.45 | 113.00 | 113.37 | 113.37 | 278,100 |
| 22 feb 2024 | 113.42 | 113.58 | 113.07 | 113.26 | 113.26 | 1,074,700 |
| 21 feb 2024 | 112.32 | 112.60 | 112.05 | 112.52 | 112.52 | 219,600 |
| 20 feb 2024 | 112.70 | 112.93 | 112.21 | 112.43 | 112.43 | 274,600 |
| 16 feb 2024 | 112.15 | 112.81 | 112.04 | 112.42 | 112.42 | 380,200 |
| 15 feb 2024 | 111.55 | 112.37 | 111.42 | 112.31 | 112.31 | 328,100 |
| 14 feb 2024 | 110.76 | 111.30 | 110.64 | 111.28 | 111.28 | 194,500 |
| 13 feb 2024 | 110.45 | 110.50 | 109.16 | 109.57 | 109.57 | 338,100 |
| 12 feb 2024 | 111.62 | 112.45 | 111.62 | 112.02 | 112.02 | 154,300 |
| 09 feb 2024 | 111.29 | 111.76 | 111.09 | 111.63 | 111.63 | 186,000 |
| 08 feb 2024 | 111.56 | 111.58 | 111.19 | 111.49 | 111.49 | 201,400 |
| 07 feb 2024 | 111.67 | 111.78 | 111.37 | 111.63 | 111.63 | 234,700 |
| 06 feb 2024 | 110.92 | 111.58 | 110.69 | 111.58 | 111.58 | 156,200 |
| 05 feb 2024 | 110.59 | 110.59 | 109.76 | 110.22 | 110.22 | 289,200 |
| 02 feb 2024 | 111.43 | 111.43 | 110.79 | 111.30 | 111.30 | 282,300 |
| 01 feb 2024 | 111.79 | 112.43 | 111.53 | 112.36 | 112.36 | 323,000 |
| 31 ene 2024 | 112.55 | 112.90 | 111.31 | 111.43 | 111.43 | 1,496,000 |
| 30 ene 2024 | 112.05 | 112.25 | 111.65 | 112.16 | 112.16 | 277,200 |
| 29 ene 2024 | 112.02 | 112.58 | 111.67 | 112.43 | 112.43 | 288,200 |
| 26 ene 2024 | 112.21 | 112.38 | 111.94 | 112.09 | 112.09 | 209,100 |
| 25 ene 2024 | 111.99 | 112.01 | 111.40 | 112.00 | 112.00 | 373,000 |
| 24 ene 2024 | 112.20 | 112.30 | 111.31 | 111.35 | 111.35 | 167,100 |
| 23 ene 2024 | 110.72 | 110.86 | 110.27 | 110.71 | 110.71 | 396,400 |
| 22 ene 2024 | 110.95 | 111.39 | 110.77 | 111.03 | 111.03 | 158,200 |
| 19 ene 2024 | 110.10 | 110.69 | 109.67 | 110.62 | 110.62 | 280,700 |
| 18 ene 2024 | 110.23 | 110.46 | 109.87 | 110.39 | 110.39 | 126,400 |
| 17 ene 2024 | 109.38 | 109.75 | 109.14 | 109.66 | 109.66 | 197,900 |
| 16 ene 2024 | 111.89 | 111.89 | 110.85 | 111.04 | 111.04 | 421,000 |
| 12 ene 2024 | 113.69 | 114.15 | 113.19 | 113.33 | 113.33 | 261,800 |
| 11 ene 2024 | 113.17 | 113.17 | 111.95 | 112.91 | 112.91 | 265,500 |
| 10 ene 2024 | 113.00 | 113.23 | 112.76 | 113.05 | 113.05 | 155,300 |
| 09 ene 2024 | 112.76 | 113.01 | 112.52 | 112.76 | 112.76 | 201,200 |
| 08 ene 2024 | 112.60 | 113.71 | 112.46 | 113.60 | 113.60 | 212,900 |
| 05 ene 2024 | 112.46 | 113.64 | 112.45 | 112.65 | 112.65 | 163,100 |
| 04 ene 2024 | 112.34 | 113.06 | 112.32 | 112.58 | 112.58 | 150,100 |
| 03 ene 2024 | 112.27 | 112.78 | 111.75 | 112.45 | 112.45 | 186,900 |
| 02 ene 2024 | 114.04 | 114.26 | 113.32 | 113.49 | 113.49 | 280,900 |
| 29 dic 2023 | 114.99 | 115.41 | 114.77 | 115.03 | 115.03 | 168,200 |
| 28 dic 2023 | 115.27 | 115.60 | 114.93 | 114.94 | 114.94 | 209,800 |
| 27 dic 2023 | 114.68 | 115.25 | 114.59 | 115.10 | 115.10 | 187,000 |
| 26 dic 2023 | 113.73 | 114.55 | 113.73 | 114.44 | 114.44 | 220,700 |
| 22 dic 2023 | 113.88 | 114.45 | 113.58 | 113.95 | 113.95 | 394,800 |
| 21 dic 2023 | 112.85 | 113.44 | 112.65 | 113.43 | 113.43 | 298,000 |
| 20 dic 2023 | 112.90 | 112.95 | 111.41 | 111.47 | 111.47 | 353,900 |
| 19 dic 2023 | 112.65 | 113.05 | 112.43 | 112.93 | 112.93 | 191,900 |
| *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.