U.S. markets open in 1 hour 39 minutes

Vanguard Total World Stock Index Fund ETF Shares (VT)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
107.10-0.03 (-0.03%)
Al cierre: 04:00PM EDT
107.03 -0.07 (-0.07%)
Antes de la apertura del mercado: 07:16AM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 2024107.40107.50106.63107.10107.101,737,400
23 abr 2024106.29107.30106.19107.13107.131,763,900
22 abr 2024105.47106.39105.12105.92105.921,847,400
19 abr 2024105.45105.68104.64104.94104.942,264,500
18 abr 2024105.86106.30105.23105.43105.431,587,600
17 abr 2024106.46106.54105.23105.59105.593,519,300
16 abr 2024106.23106.54105.69105.99105.992,299,300
15 abr 2024108.59108.61106.37106.60106.602,497,400
12 abr 2024108.48108.76107.36107.61107.612,353,000
11 abr 2024109.10109.59108.26109.38109.382,141,000
10 abr 2024108.77109.18108.33108.76108.761,517,100
09 abr 2024110.29110.39109.22110.02110.021,802,900
08 abr 2024109.95110.09109.73109.85109.851,005,800
05 abr 2024108.91109.94108.78109.61109.611,544,200
04 abr 2024110.64110.74108.67108.72108.723,486,100
03 abr 2024109.33110.09109.32109.85109.851,207,600
02 abr 2024109.54109.59109.21109.57109.571,929,900
01 abr 2024110.64110.73109.99110.21110.213,399,000
28 mar 2024110.48110.70110.43110.50110.501,294,800
27 mar 2024110.15110.48109.82110.46110.461,884,700
26 mar 2024110.12110.16109.61109.64109.641,369,700
25 mar 2024109.68109.99109.67109.77109.772,037,100
22 mar 2024110.25110.27109.91109.99109.991,649,300
21 mar 2024110.47110.68110.30110.33110.332,301,700
20 mar 2024108.98110.06108.82110.00110.002,196,400
19 mar 2024108.37108.96108.15108.92108.921,720,200
18 mar 2024108.84108.94108.48108.54108.541,242,300
15 mar 2024108.30108.52107.89108.14108.141,822,500
15 mar 20240.421 Dividendo
14 mar 2024109.67109.67108.48109.04108.622,614,900
13 mar 2024109.67109.78109.27109.53109.111,537,700
12 mar 2024109.10109.78108.60109.71109.291,568,300
11 mar 2024108.58108.78108.17108.66108.241,825,100
08 mar 2024109.59110.02108.74108.91108.491,540,500
07 mar 2024109.00109.57108.84109.43109.011,322,100
06 mar 2024108.46108.76108.07108.32107.902,003,400
05 mar 2024108.01108.19107.08107.46107.051,369,600
04 mar 2024108.32108.62108.23108.29107.871,721,800
01 mar 2024107.78108.55107.52108.46108.043,583,700
29 feb 2024107.56107.67106.92107.50107.081,678,800
28 feb 2024107.01107.21106.89107.06106.651,042,600
27 feb 2024107.37107.50107.16107.47107.061,109,700
26 feb 2024107.53107.60107.14107.24106.831,057,000
23 feb 2024107.68107.79107.30107.52107.101,053,600
22 feb 2024106.92107.59106.79107.44107.031,266,900
21 feb 2024105.43105.74105.10105.72105.311,121,300
20 feb 2024105.98106.07105.30105.69105.281,831,900
16 feb 2024106.29106.59105.79105.98105.571,279,500
15 feb 2024105.59106.27105.59106.23105.821,470,300
14 feb 2024104.85105.38104.55105.33104.921,541,600
13 feb 2024104.56104.63103.60104.17103.772,514,800
12 feb 2024105.70106.33105.70105.84105.431,407,900
09 feb 2024105.25105.77105.18105.70105.291,119,300
08 feb 2024105.04105.16104.84105.12104.71882,500
07 feb 2024104.85105.21104.71105.08104.671,599,300
06 feb 2024104.24104.57104.11104.55104.152,627,000
05 feb 2024104.11104.24103.44103.97103.572,035,100
02 feb 2024103.87104.68103.68104.47104.071,901,300
01 feb 2024103.26104.10103.03104.08103.686,569,300
31 ene 2024103.97104.17102.84102.88102.483,121,100
30 ene 2024104.12104.29103.95104.15103.752,215,100
29 ene 2024103.66104.40103.55104.39103.992,771,600
26 ene 2024103.66103.96103.51103.65103.251,327,400
25 ene 2024103.57103.63103.13103.58103.181,418,400
24 ene 2024103.75103.85103.11103.13102.731,687,000
23 ene 2024102.69102.91102.43102.86102.461,194,700
22 ene 2024102.59103.00102.53102.70102.301,953,700
19 ene 2024101.67102.52101.38102.46102.062,425,400
18 ene 2024101.07101.61100.77101.54101.152,753,800
17 ene 2024100.50100.69100.14100.68100.291,998,300
16 ene 2024101.79101.95101.18101.48101.092,729,500
12 ene 2024102.77103.02102.28102.47102.071,635,500
11 ene 2024102.52102.64101.44102.31101.912,938,900
10 ene 2024101.96102.51101.86102.35101.952,166,200
09 ene 2024101.62102.10101.47101.85101.462,271,000
08 ene 2024101.06102.37101.06102.35101.953,880,100
05 ene 2024101.00101.79100.92101.13100.741,830,100
04 ene 2024101.03101.65100.95101.01100.622,845,100
03 ene 2024101.40101.59100.95101.13100.741,802,200
02 ene 2024102.09102.33101.69102.01101.624,661,400
29 dic 2023103.15103.29102.63102.88102.482,336,200
28 dic 2023103.18103.40103.03103.10102.702,707,800
27 dic 2023102.80103.11102.76103.03102.631,414,500
26 dic 2023102.36102.92102.34102.73102.331,221,900
22 dic 2023102.25102.51101.85102.22101.831,975,100
21 dic 2023101.66102.09101.30102.07101.681,732,600
20 dic 2023102.04102.35100.74100.77100.382,707,600
19 dic 2023101.67102.19101.67102.17101.781,991,900
18 dic 2023101.36101.54101.14101.41101.022,144,600
18 dic 20230.801 Dividendo
15 dic 2023102.06102.24101.71101.81100.622,783,100
14 dic 2023102.05102.57101.78102.28101.081,897,600
13 dic 2023100.06101.5399.79101.49100.301,670,000
12 dic 202399.62100.0599.34100.0198.841,149,200
11 dic 202399.3299.7799.2699.7698.591,875,300
08 dic 202398.8699.5098.8199.3998.231,528,200
07 dic 202398.8399.2198.6399.1197.951,189,800
06 dic 202399.2399.3198.4198.4597.301,159,900
05 dic 202398.5498.8398.3398.6397.481,347,200
04 dic 202398.5499.0098.4298.8597.691,918,000
*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...