U.S. markets open in 8 hours 22 minutes
F S&P 500
5,071.75 +25.25 (+0.50%) F Dow Jones
38,219.00 +150.00 (+0.39%) F Nasdaq
17,551.25 +113.00 (+0.65%) E-mini Russell 2000 Index Futur
2,005.60 +15.90 (+0.80%) Petróleo
79.48 +0.48 (+0.61%) Oro
2,327.70 +16.70 (+0.72%)
Vanguard Strategic Small-Cap Equity Inv (VSTCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 30 abr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 29 abr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 26 abr 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 25 abr 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 24 abr 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 23 abr 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 22 abr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 19 abr 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 18 abr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 17 abr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 16 abr 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 15 abr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 12 abr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 11 abr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 10 abr 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 09 abr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 08 abr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 05 abr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 04 abr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 03 abr 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 02 abr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 01 abr 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 28 mar 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 27 mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 26 mar 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 25 mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 22 mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 21 mar 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 20 mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 19 mar 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 18 mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 15 mar 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 14 mar 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 13 mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 12 mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 11 mar 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 08 mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 07 mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 06 mar 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 05 mar 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 04 mar 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 01 mar 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 29 feb 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 28 feb 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 27 feb 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 26 feb 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 23 feb 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 22 feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 21 feb 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 20 feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 16 feb 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 15 feb 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 14 feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 13 feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 12 feb 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 09 feb 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 08 feb 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 07 feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 06 feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 05 feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 02 feb 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 01 feb 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 31 ene 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 30 ene 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 29 ene 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 26 ene 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 25 ene 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 24 ene 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 23 ene 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 22 ene 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 19 ene 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 18 ene 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 17 ene 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 16 ene 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 12 ene 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 11 ene 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 10 ene 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 09 ene 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 08 ene 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 05 ene 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 04 ene 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 03 ene 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 02 ene 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 29 dic 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 28 dic 2023 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 27 dic 2023 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 26 dic 2023 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 22 dic 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 21 dic 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 20 dic 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 19 dic 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 19 dic 2023 | 0.435 Dividendo | |||||
| 19 dic 2023 | 0.499 Ganancias de capital | |||||
| 18 dic 2023 | 37.32 | 37.32 | 37.32 | 37.32 | 36.39 | - |
| 15 dic 2023 | 37.26 | 37.26 | 37.26 | 37.26 | 36.33 | - |
| 14 dic 2023 | 37.61 | 37.61 | 37.61 | 37.61 | 36.67 | - |
| 13 dic 2023 | 36.58 | 36.58 | 36.58 | 36.58 | 35.66 | - |
| 12 dic 2023 | 35.45 | 35.45 | 35.45 | 35.45 | 34.56 | - |
| 11 dic 2023 | 35.47 | 35.47 | 35.47 | 35.47 | 34.58 | - |
| *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.