U.S. markets open in 3 hours 36 minutes
F S&P 500
5,570.00 +1.25 (+0.02%) F Dow Jones
39,740.00 +52.00 (+0.13%) F Nasdaq
20,267.75 +12.50 (+0.06%) E-mini Russell 2000 Index Futur
2,057.10 +2.10 (+0.10%) Petróleo
82.84 +0.03 (+0.04%) Oro
2,353.30 +19.90 (+0.85%)
Vanguard Total Intl Stock Idx Instl Sel (VTISX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 137.08 | 137.08 | 137.08 | 137.08 | 137.08 | - |
| 01 jul 2024 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | - |
| 28 jun 2024 | 136.32 | 136.32 | 136.32 | 136.32 | 136.32 | - |
| 27 jun 2024 | 136.37 | 136.37 | 136.37 | 136.37 | 136.37 | - |
| 26 jun 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
| 25 jun 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 24 jun 2024 | 136.67 | 136.67 | 136.67 | 136.67 | 136.67 | - |
| 21 jun 2024 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | - |
| 21 jun 2024 | 1.105 Dividendo | |||||
| 20 jun 2024 | 137.86 | 137.86 | 137.86 | 137.86 | 136.76 | - |
| 18 jun 2024 | 137.81 | 137.81 | 137.81 | 137.81 | 136.71 | - |
| 17 jun 2024 | 137.15 | 137.15 | 137.15 | 137.15 | 136.05 | - |
| 14 jun 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 135.64 | - |
| 13 jun 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 136.54 | - |
| 12 jun 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 137.84 | - |
| 11 jun 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 136.55 | - |
| 10 jun 2024 | 138.96 | 138.96 | 138.96 | 138.96 | 137.85 | - |
| 07 jun 2024 | 138.61 | 138.61 | 138.61 | 138.61 | 137.50 | - |
| 06 jun 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 138.82 | - |
| 05 jun 2024 | 139.61 | 139.61 | 139.61 | 139.61 | 138.49 | - |
| 04 jun 2024 | 138.38 | 138.38 | 138.38 | 138.38 | 137.27 | - |
| 03 jun 2024 | 139.31 | 139.31 | 139.31 | 139.31 | 138.19 | - |
| 31 may 2024 | 138.63 | 138.63 | 138.63 | 138.63 | 137.52 | - |
| 30 may 2024 | 137.82 | 137.82 | 137.82 | 137.82 | 136.72 | - |
| 29 may 2024 | 137.19 | 137.19 | 137.19 | 137.19 | 136.09 | - |
| 28 may 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 138.28 | - |
| 24 may 2024 | 139.37 | 139.37 | 139.37 | 139.37 | 138.25 | - |
| 23 may 2024 | 138.57 | 138.57 | 138.57 | 138.57 | 137.46 | - |
| 22 may 2024 | 139.35 | 139.35 | 139.35 | 139.35 | 138.23 | - |
| 21 may 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 139.18 | - |
| 20 may 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 139.72 | - |
| 17 may 2024 | 140.74 | 140.74 | 140.74 | 140.74 | 139.61 | - |
| 16 may 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 139.03 | - |
| 15 may 2024 | 140.34 | 140.34 | 140.34 | 140.34 | 139.22 | - |
| 14 may 2024 | 139.17 | 139.17 | 139.17 | 139.17 | 138.05 | - |
| 13 may 2024 | 138.37 | 138.37 | 138.37 | 138.37 | 137.26 | - |
| 10 may 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 137.04 | - |
| 09 may 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 136.70 | - |
| 08 may 2024 | 137.08 | 137.08 | 137.08 | 137.08 | 135.98 | - |
| 07 may 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 136.15 | - |
| 06 may 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 136.20 | - |
| 03 may 2024 | 136.49 | 136.49 | 136.49 | 136.49 | 135.40 | - |
| 02 may 2024 | 135.32 | 135.32 | 135.32 | 135.32 | 134.24 | - |
| 01 may 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 132.07 | - |
| 30 abr 2024 | 133.28 | 133.28 | 133.28 | 133.28 | 132.21 | - |
| 29 abr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 133.92 | - |
| 26 abr 2024 | 134.11 | 134.11 | 134.11 | 134.11 | 133.04 | - |
| 25 abr 2024 | 133.19 | 133.19 | 133.19 | 133.19 | 132.12 | - |
| 24 abr 2024 | 133.57 | 133.57 | 133.57 | 133.57 | 132.50 | - |
| 23 abr 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 132.48 | - |
| 22 abr 2024 | 132.27 | 132.27 | 132.27 | 132.27 | 131.21 | - |
| 19 abr 2024 | 130.69 | 130.69 | 130.69 | 130.69 | 129.64 | - |
| 18 abr 2024 | 131.11 | 131.11 | 131.11 | 131.11 | 130.06 | - |
| 17 abr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 129.95 | - |
| 16 abr 2024 | 131.08 | 131.08 | 131.08 | 131.08 | 130.03 | - |
| 15 abr 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 131.49 | - |
| 12 abr 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 132.15 | - |
| 11 abr 2024 | 135.48 | 135.48 | 135.48 | 135.48 | 134.39 | - |
| 10 abr 2024 | 135.22 | 135.22 | 135.22 | 135.22 | 134.14 | - |
| 09 abr 2024 | 136.71 | 136.71 | 136.71 | 136.71 | 135.61 | - |
| 08 abr 2024 | 136.47 | 136.47 | 136.47 | 136.47 | 135.38 | - |
| 05 abr 2024 | 135.86 | 135.86 | 135.86 | 135.86 | 134.77 | - |
| 04 abr 2024 | 135.41 | 135.41 | 135.41 | 135.41 | 134.32 | - |
| 03 abr 2024 | 136.21 | 136.21 | 136.21 | 136.21 | 135.12 | - |
| 02 abr 2024 | 135.56 | 135.56 | 135.56 | 135.56 | 134.47 | - |
| 01 abr 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 134.83 | - |
| 28 mar 2024 | 136.33 | 136.33 | 136.33 | 136.33 | 135.24 | - |
| 27 mar 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 135.36 | - |
| 26 mar 2024 | 135.73 | 135.73 | 135.73 | 135.73 | 134.64 | - |
| 25 mar 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 134.56 | - |
| 22 mar 2024 | 135.86 | 135.86 | 135.86 | 135.86 | 134.77 | - |
| 21 mar 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 135.31 | - |
| 20 mar 2024 | 136.12 | 136.12 | 136.12 | 136.12 | 135.03 | - |
| 19 mar 2024 | 134.86 | 134.86 | 134.86 | 134.86 | 133.78 | - |
| 18 mar 2024 | 134.86 | 134.86 | 134.86 | 134.86 | 133.78 | - |
| 15 mar 2024 | 134.71 | 134.71 | 134.71 | 134.71 | 133.63 | - |
| 15 mar 2024 | 0.514 Dividendo | |||||
| 14 mar 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 133.94 | - |
| 13 mar 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 134.65 | - |
| 12 mar 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 134.91 | - |
| 11 mar 2024 | 135.37 | 135.37 | 135.37 | 135.37 | 133.78 | - |
| 08 mar 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 134.16 | - |
| 07 mar 2024 | 136.17 | 136.17 | 136.17 | 136.17 | 134.57 | - |
| 06 mar 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 133.22 | - |
| 05 mar 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 131.72 | - |
| 04 mar 2024 | 133.91 | 133.91 | 133.91 | 133.91 | 132.33 | - |
| 01 mar 2024 | 134.21 | 134.21 | 134.21 | 134.21 | 132.63 | - |
| 29 feb 2024 | 132.81 | 132.81 | 132.81 | 132.81 | 131.25 | - |
| 28 feb 2024 | 132.39 | 132.39 | 132.39 | 132.39 | 130.83 | - |
| 27 feb 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 131.78 | - |
| 26 feb 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 131.52 | - |
| 23 feb 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 131.77 | - |
| 22 feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 131.73 | - |
| 21 feb 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 130.40 | - |
| 20 feb 2024 | 131.72 | 131.72 | 131.72 | 131.72 | 130.17 | - |
| 16 feb 2024 | 131.36 | 131.36 | 131.36 | 131.36 | 129.81 | - |
| 15 feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 129.46 | - |
| 14 feb 2024 | 129.77 | 129.77 | 129.77 | 129.77 | 128.24 | - |
| 13 feb 2024 | 128.56 | 128.56 | 128.56 | 128.56 | 127.05 | - |
| 12 feb 2024 | 130.43 | 130.43 | 130.43 | 130.43 | 128.89 | - |
| *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.