Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares (VTIP)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 48.16 | 48.18 | 48.15 | 48.16 | 48.16 | 479,954 |
| 16 may 2024 | 48.17 | 48.18 | 48.14 | 48.16 | 48.16 | 588,100 |
| 15 may 2024 | 48.14 | 48.18 | 48.11 | 48.16 | 48.16 | 1,233,300 |
| 14 may 2024 | 48.07 | 48.09 | 48.06 | 48.09 | 48.09 | 715,500 |
| 13 may 2024 | 48.09 | 48.09 | 48.04 | 48.05 | 48.05 | 856,500 |
| 10 may 2024 | 48.09 | 48.10 | 48.04 | 48.06 | 48.06 | 468,100 |
| 09 may 2024 | 48.05 | 48.10 | 48.05 | 48.09 | 48.09 | 703,800 |
| 08 may 2024 | 47.98 | 48.01 | 47.98 | 48.00 | 48.00 | 677,700 |
| 07 may 2024 | 48.05 | 48.05 | 47.99 | 48.00 | 48.00 | 718,200 |
| 06 may 2024 | 48.03 | 48.05 | 48.02 | 48.02 | 48.02 | 554,900 |
| 03 may 2024 | 48.07 | 48.09 | 48.01 | 48.02 | 48.02 | 710,100 |
| 02 may 2024 | 47.89 | 47.96 | 47.88 | 47.95 | 47.95 | 582,200 |
| 01 may 2024 | 47.83 | 47.90 | 47.76 | 47.84 | 47.84 | 833,100 |
| 30 abr 2024 | 47.83 | 47.86 | 47.80 | 47.80 | 47.80 | 721,300 |
| 29 abr 2024 | 47.87 | 47.91 | 47.87 | 47.88 | 47.88 | 879,500 |
| 26 abr 2024 | 47.86 | 47.88 | 47.84 | 47.84 | 47.84 | 537,000 |
| 25 abr 2024 | 47.79 | 47.85 | 47.78 | 47.82 | 47.82 | 986,200 |
| 24 abr 2024 | 47.86 | 47.87 | 47.83 | 47.85 | 47.85 | 690,300 |
| 23 abr 2024 | 47.82 | 47.90 | 47.81 | 47.87 | 47.87 | 574,100 |
| 22 abr 2024 | 47.82 | 47.86 | 47.81 | 47.83 | 47.83 | 561,800 |
| 19 abr 2024 | 47.83 | 47.85 | 47.81 | 47.82 | 47.82 | 699,400 |
| 18 abr 2024 | 47.82 | 47.83 | 47.78 | 47.81 | 47.81 | 2,510,700 |
| 17 abr 2024 | 47.80 | 47.85 | 47.79 | 47.82 | 47.82 | 620,100 |
| 16 abr 2024 | 47.80 | 47.83 | 47.76 | 47.78 | 47.78 | 601,500 |
| 15 abr 2024 | 47.77 | 47.83 | 47.73 | 47.82 | 47.82 | 1,312,500 |
| 12 abr 2024 | 47.85 | 47.88 | 47.84 | 47.84 | 47.84 | 753,100 |
| 11 abr 2024 | 47.79 | 47.80 | 47.73 | 47.75 | 47.75 | 834,000 |
| 10 abr 2024 | 47.80 | 47.82 | 47.71 | 47.74 | 47.74 | 968,000 |
| 09 abr 2024 | 47.90 | 47.93 | 47.88 | 47.90 | 47.90 | 922,200 |
| 08 abr 2024 | 47.86 | 47.88 | 47.84 | 47.85 | 47.85 | 809,200 |
| 05 abr 2024 | 47.90 | 47.93 | 47.88 | 47.88 | 47.88 | 838,700 |
| 04 abr 2024 | 47.88 | 47.94 | 47.85 | 47.93 | 47.93 | 995,000 |
| 03 abr 2024 | 47.80 | 47.86 | 47.79 | 47.86 | 47.86 | 2,467,300 |
| 02 abr 2024 | 47.78 | 47.83 | 47.76 | 47.81 | 47.81 | 815,500 |
| 01 abr 2024 | 47.85 | 47.85 | 47.77 | 47.77 | 47.77 | 823,500 |
| 01 abr 2024 | 0.027 Dividendo | |||||
| 28 mar 2024 | 47.89 | 47.92 | 47.88 | 47.89 | 47.86 | 1,316,500 |
| 27 mar 2024 | 47.90 | 47.94 | 47.88 | 47.91 | 47.88 | 936,100 |
| 26 mar 2024 | 47.87 | 47.89 | 47.85 | 47.86 | 47.83 | 812,800 |
| 25 mar 2024 | 47.92 | 47.93 | 47.87 | 47.87 | 47.84 | 2,783,200 |
| 22 mar 2024 | 47.92 | 47.93 | 47.90 | 47.90 | 47.87 | 664,400 |
| 21 mar 2024 | 47.89 | 47.90 | 47.84 | 47.86 | 47.83 | 662,700 |
| 20 mar 2024 | 47.73 | 47.83 | 47.72 | 47.82 | 47.79 | 580,900 |
| 19 mar 2024 | 47.71 | 47.73 | 47.71 | 47.73 | 47.70 | 1,587,100 |
| 18 mar 2024 | 47.67 | 47.68 | 47.65 | 47.66 | 47.63 | 937,000 |
| 15 mar 2024 | 47.68 | 47.69 | 47.66 | 47.66 | 47.63 | 634,300 |
| 14 mar 2024 | 47.73 | 47.74 | 47.67 | 47.68 | 47.65 | 756,400 |
| 13 mar 2024 | 47.78 | 47.79 | 47.75 | 47.76 | 47.73 | 602,800 |
| 12 mar 2024 | 47.79 | 47.80 | 47.76 | 47.77 | 47.74 | 925,500 |
| 11 mar 2024 | 47.83 | 47.84 | 47.79 | 47.80 | 47.77 | 1,063,000 |
| 08 mar 2024 | 47.88 | 47.90 | 47.83 | 47.84 | 47.81 | 891,000 |
| 07 mar 2024 | 47.82 | 47.84 | 47.79 | 47.80 | 47.77 | 1,630,500 |
| 06 mar 2024 | 47.82 | 47.86 | 47.76 | 47.78 | 47.75 | 7,135,300 |
| 05 mar 2024 | 47.75 | 47.80 | 47.73 | 47.78 | 47.75 | 794,100 |
| 04 mar 2024 | 47.71 | 47.74 | 47.69 | 47.71 | 47.68 | 1,109,600 |
| 01 mar 2024 | 47.65 | 47.75 | 47.61 | 47.73 | 47.70 | 1,162,600 |
| 29 feb 2024 | 47.60 | 47.64 | 47.59 | 47.62 | 47.59 | 3,720,200 |
| 28 feb 2024 | 47.54 | 47.58 | 47.54 | 47.57 | 47.54 | 3,000,300 |
| 27 feb 2024 | 47.50 | 47.53 | 47.49 | 47.49 | 47.46 | 991,900 |
| 26 feb 2024 | 47.46 | 47.49 | 47.46 | 47.48 | 47.45 | 1,013,200 |
| 23 feb 2024 | 47.44 | 47.50 | 47.44 | 47.47 | 47.44 | 816,500 |
| 22 feb 2024 | 47.38 | 47.51 | 47.38 | 47.45 | 47.42 | 2,318,200 |
| 21 feb 2024 | 47.55 | 47.56 | 47.47 | 47.50 | 47.47 | 1,219,400 |
| 20 feb 2024 | 47.53 | 47.55 | 47.52 | 47.52 | 47.49 | 1,070,500 |
| 16 feb 2024 | 47.46 | 47.50 | 47.46 | 47.49 | 47.46 | 761,900 |
| 15 feb 2024 | 47.55 | 47.56 | 47.53 | 47.53 | 47.50 | 1,160,700 |
| 14 feb 2024 | 47.44 | 47.51 | 47.44 | 47.46 | 47.43 | 892,100 |
| 13 feb 2024 | 47.43 | 47.45 | 47.37 | 47.39 | 47.36 | 3,435,400 |
| 12 feb 2024 | 47.49 | 47.50 | 47.47 | 47.49 | 47.46 | 862,600 |
| 09 feb 2024 | 47.47 | 47.50 | 47.46 | 47.47 | 47.44 | 828,600 |
| 08 feb 2024 | 47.50 | 47.52 | 47.48 | 47.50 | 47.47 | 949,400 |
| 07 feb 2024 | 47.51 | 47.55 | 47.49 | 47.50 | 47.47 | 960,100 |
| 06 feb 2024 | 47.47 | 47.55 | 47.46 | 47.51 | 47.48 | 1,041,900 |
| 05 feb 2024 | 47.44 | 47.46 | 47.39 | 47.42 | 47.39 | 1,014,700 |
| 02 feb 2024 | 47.53 | 47.55 | 47.45 | 47.47 | 47.44 | 1,366,300 |
| 01 feb 2024 | 47.76 | 47.81 | 47.68 | 47.68 | 47.65 | 1,743,200 |
| 31 ene 2024 | 47.68 | 47.74 | 47.62 | 47.72 | 47.69 | 1,933,000 |
| 30 ene 2024 | 47.63 | 47.64 | 47.57 | 47.59 | 47.56 | 1,012,200 |
| 29 ene 2024 | 47.58 | 47.63 | 47.58 | 47.62 | 47.59 | 1,232,900 |
| 26 ene 2024 | 47.57 | 47.58 | 47.54 | 47.55 | 47.52 | 1,983,800 |
| 25 ene 2024 | 47.55 | 47.58 | 47.53 | 47.57 | 47.54 | 1,305,300 |
| 24 ene 2024 | 47.55 | 47.56 | 47.47 | 47.48 | 47.45 | 1,028,700 |
| 23 ene 2024 | 47.48 | 47.51 | 47.46 | 47.50 | 47.47 | 1,190,600 |
| 22 ene 2024 | 47.53 | 47.56 | 47.52 | 47.54 | 47.51 | 1,119,300 |
| 19 ene 2024 | 47.53 | 47.54 | 47.49 | 47.54 | 47.51 | 1,491,400 |
| 18 ene 2024 | 47.52 | 47.56 | 47.51 | 47.55 | 47.52 | 793,800 |
| 17 ene 2024 | 47.48 | 47.52 | 47.47 | 47.50 | 47.47 | 885,700 |
| 16 ene 2024 | 47.60 | 47.66 | 47.56 | 47.58 | 47.55 | 1,074,100 |
| 12 ene 2024 | 47.65 | 47.71 | 47.65 | 47.69 | 47.66 | 1,489,000 |
| 11 ene 2024 | 47.49 | 47.57 | 47.49 | 47.55 | 47.52 | 1,126,900 |
| 10 ene 2024 | 47.45 | 47.47 | 47.40 | 47.41 | 47.38 | 928,300 |
| 09 ene 2024 | 47.42 | 47.46 | 47.41 | 47.41 | 47.38 | 1,036,100 |
| 08 ene 2024 | 47.38 | 47.46 | 47.37 | 47.41 | 47.38 | 1,102,800 |
| 05 ene 2024 | 47.39 | 47.49 | 47.38 | 47.38 | 47.35 | 873,500 |
| 04 ene 2024 | 47.43 | 47.45 | 47.41 | 47.43 | 47.40 | 1,379,600 |
| 03 ene 2024 | 47.42 | 47.49 | 47.40 | 47.48 | 47.45 | 1,951,900 |
| 02 ene 2024 | 47.43 | 47.46 | 47.42 | 47.44 | 47.41 | 1,907,000 |
| 29 dic 2023 | 47.44 | 47.52 | 47.44 | 47.49 | 47.46 | 2,253,900 |
| 28 dic 2023 | 47.53 | 47.54 | 47.47 | 47.48 | 47.45 | 2,446,000 |
| 27 dic 2023 | 47.50 | 47.55 | 47.49 | 47.54 | 47.51 | 1,522,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.