Vanguard Total Intl Stock Index Admiral (VTIAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 08 jul 2024 | - | - | - | - | - | - |
| 05 jul 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 03 jul 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 02 jul 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 01 jul 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 28 jun 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 27 jun 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 26 jun 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 25 jun 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 24 jun 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 21 jun 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 20 jun 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 18 jun 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 17 jun 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 14 jun 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 13 jun 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 12 jun 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| 11 jun 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 10 jun 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| 07 jun 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 06 jun 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 05 jun 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 04 jun 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 03 jun 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 31 may 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 30 may 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 29 may 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 28 may 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 24 may 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 23 may 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 22 may 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| 21 may 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 20 may 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| 17 may 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 16 may 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| 15 may 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| 14 may 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
| 13 may 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 10 may 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 09 may 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 08 may 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 07 may 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 06 may 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 03 may 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 02 may 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 01 may 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 30 abr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 29 abr 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 26 abr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 25 abr 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 24 abr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 23 abr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 22 abr 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 19 abr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 18 abr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 17 abr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 16 abr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 15 abr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 12 abr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 11 abr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 10 abr 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 09 abr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 08 abr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 05 abr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 04 abr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 03 abr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 02 abr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 01 abr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 28 mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 27 mar 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 26 mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 25 mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 22 mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 21 mar 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 20 mar 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 19 mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 18 mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 15 mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 15 mar 2024 | 0.117 Dividendo | |||||
| 14 mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.05 | - |
| 13 mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.21 | - |
| 12 mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.28 | - |
| 11 mar 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.01 | - |
| 08 mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.10 | - |
| 07 mar 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.20 | - |
| 06 mar 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.87 | - |
| 05 mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.51 | - |
| 04 mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.66 | - |
| 01 mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.73 | - |
| 29 feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.41 | - |
| 28 feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.31 | - |
| 27 feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.53 | - |
| 26 feb 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.48 | - |
| 23 feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.53 | - |
| 22 feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.52 | - |
| 21 feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.21 | - |
| 20 feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.15 | - |
| 16 feb 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.07 | - |
| 15 feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.98 | - |
| 14 feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.69 | - |
| *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.