U.S. markets closed
F S&P 500
5,340.75 +12.75 (+0.24%) F Dow Jones
39,725.00 -58.00 (-0.15%) F Nasdaq
18,872.50 +85.75 (+0.46%) E-mini Russell 2000 Index Futur
2,087.80 -1.30 (-0.06%) Petróleo
76.96 -0.61 (-0.79%) Oro
2,379.00 -13.90 (-0.58%)
Vanguard International Value Inv (VTRIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 20 may 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 17 may 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 16 may 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| 15 may 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 14 may 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 13 may 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 10 may 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 09 may 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 08 may 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 07 may 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 06 may 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 03 may 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 02 may 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 01 may 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 30 abr 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 29 abr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 26 abr 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 25 abr 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 24 abr 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 23 abr 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 22 abr 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 19 abr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 18 abr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 17 abr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 16 abr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 15 abr 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 12 abr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 11 abr 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 10 abr 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 09 abr 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 08 abr 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 05 abr 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 04 abr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 03 abr 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 02 abr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 01 abr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 28 mar 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 27 mar 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 26 mar 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 25 mar 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 22 mar 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 21 mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 20 mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 19 mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 18 mar 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 15 mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 14 mar 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 13 mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 12 mar 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 11 mar 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 08 mar 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 07 mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 06 mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 05 mar 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 04 mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 01 mar 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 29 feb 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 28 feb 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 27 feb 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 26 feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 23 feb 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 22 feb 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 21 feb 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 20 feb 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 16 feb 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 15 feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 14 feb 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 13 feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 12 feb 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 09 feb 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 08 feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 07 feb 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 06 feb 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 05 feb 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 02 feb 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 01 feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 31 ene 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 30 ene 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 29 ene 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 26 ene 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 25 ene 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 24 ene 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 23 ene 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 22 ene 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 19 ene 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 18 ene 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 17 ene 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 16 ene 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 12 ene 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 11 ene 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 10 ene 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 09 ene 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 08 ene 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 05 ene 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 04 ene 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 03 ene 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 02 ene 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 29 dic 2023 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| *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.