Vanguard Total Stock Mkt Idx Instl Sel (VSTSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 240.03 | 240.03 | 240.03 | 240.03 | 240.03 | - |
| 01 may 2024 | 237.67 | 237.67 | 237.67 | 237.67 | 237.67 | - |
| 30 abr 2024 | 238.25 | 238.25 | 238.25 | 238.25 | 238.25 | - |
| 29 abr 2024 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | - |
| 26 abr 2024 | 241.36 | 241.36 | 241.36 | 241.36 | 241.36 | - |
| 25 abr 2024 | 239.01 | 239.01 | 239.01 | 239.01 | 239.01 | - |
| 24 abr 2024 | 240.14 | 240.14 | 240.14 | 240.14 | 240.14 | - |
| 23 abr 2024 | 240.16 | 240.16 | 240.16 | 240.16 | 240.16 | - |
| 22 abr 2024 | 237.16 | 237.16 | 237.16 | 237.16 | 237.16 | - |
| 19 abr 2024 | 235.06 | 235.06 | 235.06 | 235.06 | 235.06 | - |
| 18 abr 2024 | 236.85 | 236.85 | 236.85 | 236.85 | 236.85 | - |
| 17 abr 2024 | 237.36 | 237.36 | 237.36 | 237.36 | 237.36 | - |
| 16 abr 2024 | 238.83 | 238.83 | 238.83 | 238.83 | 238.83 | - |
| 15 abr 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
| 12 abr 2024 | 242.45 | 242.45 | 242.45 | 242.45 | 242.45 | - |
| 11 abr 2024 | 246.13 | 246.13 | 246.13 | 246.13 | 246.13 | - |
| 10 abr 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | - |
| 09 abr 2024 | 247.04 | 247.04 | 247.04 | 247.04 | 247.04 | - |
| 08 abr 2024 | 246.65 | 246.65 | 246.65 | 246.65 | 246.65 | - |
| 05 abr 2024 | 246.57 | 246.57 | 246.57 | 246.57 | 246.57 | - |
| 04 abr 2024 | 243.94 | 243.94 | 243.94 | 243.94 | 243.94 | - |
| 03 abr 2024 | 246.89 | 246.89 | 246.89 | 246.89 | 246.89 | - |
| 02 abr 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | - |
| 01 abr 2024 | 248.54 | 248.54 | 248.54 | 248.54 | 248.54 | - |
| 28 mar 2024 | 249.26 | 249.26 | 249.26 | 249.26 | 249.26 | - |
| 27 mar 2024 | 248.91 | 248.91 | 248.91 | 248.91 | 248.91 | - |
| 26 mar 2024 | 246.56 | 246.56 | 246.56 | 246.56 | 246.56 | - |
| 25 mar 2024 | 247.15 | 247.15 | 247.15 | 247.15 | 247.15 | - |
| 22 mar 2024 | 247.78 | 247.78 | 247.78 | 247.78 | 247.78 | - |
| 21 mar 2024 | 249.27 | 249.27 | 249.27 | 249.27 | 249.27 | - |
| 20 mar 2024 | 248.25 | 248.25 | 248.25 | 248.25 | 248.25 | - |
| 19 mar 2024 | 245.77 | 245.77 | 245.77 | 245.77 | 245.77 | - |
| 18 mar 2024 | 244.37 | 244.37 | 244.37 | 244.37 | 244.37 | - |
| 15 mar 2024 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | - |
| 14 mar 2024 | 244.48 | 244.48 | 244.48 | 244.48 | 244.48 | - |
| 13 mar 2024 | 245.49 | 245.49 | 245.49 | 245.49 | 245.49 | - |
| 12 mar 2024 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | - |
| 11 mar 2024 | 243.37 | 243.37 | 243.37 | 243.37 | 243.37 | - |
| 08 mar 2024 | 243.81 | 243.81 | 243.81 | 243.81 | 243.81 | - |
| 07 mar 2024 | 245.29 | 245.29 | 245.29 | 245.29 | 245.29 | - |
| 06 mar 2024 | 242.83 | 242.83 | 242.83 | 242.83 | 242.83 | - |
| 05 mar 2024 | 241.48 | 241.48 | 241.48 | 241.48 | 241.48 | - |
| 04 mar 2024 | 244.03 | 244.03 | 244.03 | 244.03 | 244.03 | - |
| 01 mar 2024 | 244.28 | 244.28 | 244.28 | 244.28 | 244.28 | - |
| 29 feb 2024 | 242.34 | 242.34 | 242.34 | 242.34 | 242.34 | - |
| 28 feb 2024 | 241.02 | 241.02 | 241.02 | 241.02 | 241.02 | - |
| 27 feb 2024 | 241.46 | 241.46 | 241.46 | 241.46 | 241.46 | - |
| 26 feb 2024 | 240.82 | 240.82 | 240.82 | 240.82 | 240.82 | - |
| 23 feb 2024 | 241.49 | 241.49 | 241.49 | 241.49 | 241.49 | - |
| 22 feb 2024 | 241.33 | 241.33 | 241.33 | 241.33 | 241.33 | - |
| 21 feb 2024 | 236.62 | 236.62 | 236.62 | 236.62 | 236.62 | - |
| 20 feb 2024 | 236.53 | 236.53 | 236.53 | 236.53 | 236.53 | - |
| 16 feb 2024 | 238.12 | 238.12 | 238.12 | 238.12 | 238.12 | - |
| 15 feb 2024 | 239.36 | 239.36 | 239.36 | 239.36 | 239.36 | - |
| 14 feb 2024 | 237.61 | 237.61 | 237.61 | 237.61 | 237.61 | - |
| 13 feb 2024 | 234.95 | 234.95 | 234.95 | 234.95 | 234.95 | - |
| 12 feb 2024 | 238.67 | 238.67 | 238.67 | 238.67 | 238.67 | - |
| 09 feb 2024 | 238.57 | 238.57 | 238.57 | 238.57 | 238.57 | - |
| 08 feb 2024 | 237.03 | 237.03 | 237.03 | 237.03 | 237.03 | - |
| 07 feb 2024 | 236.49 | 236.49 | 236.49 | 236.49 | 236.49 | - |
| 06 feb 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | - |
| 05 feb 2024 | 233.94 | 233.94 | 233.94 | 233.94 | 233.94 | - |
| 02 feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 01 feb 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
| 31 ene 2024 | 229.91 | 229.91 | 229.91 | 229.91 | 229.91 | - |
| 30 ene 2024 | 233.82 | 233.82 | 233.82 | 233.82 | 233.82 | - |
| 29 ene 2024 | 234.12 | 234.12 | 234.12 | 234.12 | 234.12 | - |
| 26 ene 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | - |
| 25 ene 2024 | 232.16 | 232.16 | 232.16 | 232.16 | 232.16 | - |
| 24 ene 2024 | 230.95 | 230.95 | 230.95 | 230.95 | 230.95 | - |
| 23 ene 2024 | 231.01 | 231.01 | 231.01 | 231.01 | 231.01 | - |
| 22 ene 2024 | 230.51 | 230.51 | 230.51 | 230.51 | 230.51 | - |
| 19 ene 2024 | 229.61 | 229.61 | 229.61 | 229.61 | 229.61 | - |
| 18 ene 2024 | 226.84 | 226.84 | 226.84 | 226.84 | 226.84 | - |
| 17 ene 2024 | 224.91 | 224.91 | 224.91 | 224.91 | 224.91 | - |
| 16 ene 2024 | 226.23 | 226.23 | 226.23 | 226.23 | 226.23 | - |
| 12 ene 2024 | 227.24 | 227.24 | 227.24 | 227.24 | 227.24 | - |
| 11 ene 2024 | 227.15 | 227.15 | 227.15 | 227.15 | 227.15 | - |
| 10 ene 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - |
| 09 ene 2024 | 226.21 | 226.21 | 226.21 | 226.21 | 226.21 | - |
| 08 ene 2024 | 226.66 | 226.66 | 226.66 | 226.66 | 226.66 | - |
| 05 ene 2024 | 223.36 | 223.36 | 223.36 | 223.36 | 223.36 | - |
| 04 ene 2024 | 222.99 | 222.99 | 222.99 | 222.99 | 222.99 | - |
| 03 ene 2024 | 223.63 | 223.63 | 223.63 | 223.63 | 223.63 | - |
| 02 ene 2024 | 225.93 | 225.93 | 225.93 | 225.93 | 225.93 | - |
| 29 dic 2023 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | - |
| 28 dic 2023 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | - |
| 27 dic 2023 | 228.23 | 228.23 | 228.23 | 228.23 | 228.23 | - |
| 26 dic 2023 | 227.84 | 227.84 | 227.84 | 227.84 | 227.84 | - |
| 22 dic 2023 | 226.71 | 226.71 | 226.71 | 226.71 | 226.71 | - |
| 21 dic 2023 | 226.21 | 226.21 | 226.21 | 226.21 | 226.21 | - |
| 20 dic 2023 | 223.73 | 223.73 | 223.73 | 223.73 | 223.73 | - |
| 20 dic 2023 | 0.96 Dividendo | |||||
| 19 dic 2023 | 228.14 | 228.14 | 228.14 | 228.14 | 227.18 | - |
| 18 dic 2023 | 226.50 | 226.50 | 226.50 | 226.50 | 225.55 | - |
| 15 dic 2023 | 225.59 | 225.59 | 225.59 | 225.59 | 224.64 | - |
| 14 dic 2023 | 225.79 | 225.79 | 225.79 | 225.79 | 224.84 | - |
| 13 dic 2023 | 224.52 | 224.52 | 224.52 | 224.52 | 223.58 | - |
| *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.