U.S. markets open in 6 hours 33 minutes
F S&P 500
5,070.00 +23.50 (+0.47%) F Dow Jones
38,197.00 +128.00 (+0.34%) F Nasdaq
17,536.75 +98.50 (+0.56%) E-mini Russell 2000 Index Futur
2,006.50 +16.80 (+0.84%) Petróleo
79.49 +0.49 (+0.62%) Oro
2,322.60 +11.60 (+0.50%)
Vanguard Tax-Managed Small Cap I (VTSIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | - |
| 30 abr 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | - |
| 29 abr 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
| 26 abr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 25 abr 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | - |
| 24 abr 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | - |
| 23 abr 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| 22 abr 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | - |
| 19 abr 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
| 18 abr 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
| 17 abr 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | - |
| 16 abr 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | - |
| 15 abr 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
| 12 abr 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
| 11 abr 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | - |
| 10 abr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 09 abr 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - |
| 08 abr 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
| 05 abr 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
| 04 abr 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | - |
| 03 abr 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
| 02 abr 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | - |
| 01 abr 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
| 28 mar 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
| 27 mar 2024 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | - |
| 26 mar 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
| 25 mar 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | - |
| 22 mar 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
| 21 mar 2024 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | - |
| 20 mar 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | - |
| 19 mar 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
| 18 mar 2024 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | - |
| 15 mar 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | - |
| 14 mar 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | - |
| 13 mar 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
| 12 mar 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
| 11 mar 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
| 08 mar 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
| 07 mar 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
| 06 mar 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
| 05 mar 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
| 04 mar 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | - |
| 01 mar 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
| 29 feb 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
| 28 feb 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
| 27 feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 26 feb 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
| 23 feb 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | - |
| 22 feb 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 21 feb 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
| 20 feb 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | - |
| 16 feb 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - |
| 15 feb 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | - |
| 14 feb 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | - |
| 13 feb 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
| 12 feb 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
| 09 feb 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
| 08 feb 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | - |
| 07 feb 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
| 06 feb 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
| 05 feb 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
| 02 feb 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| 01 feb 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | - |
| 31 ene 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
| 30 ene 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | - |
| 29 ene 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
| 26 ene 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | - |
| 25 ene 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
| 24 ene 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | - |
| 23 ene 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
| 22 ene 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
| 19 ene 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
| 18 ene 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | - |
| 17 ene 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| 16 ene 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| 12 ene 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | - |
| 11 ene 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
| 10 ene 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
| 09 ene 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
| 08 ene 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
| 05 ene 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - |
| 04 ene 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
| 03 ene 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | - |
| 02 ene 2024 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | - |
| 29 dic 2023 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | - |
| 28 dic 2023 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
| 27 dic 2023 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | - |
| 27 dic 2023 | 0.462 Dividendo | |||||
| 26 dic 2023 | 89.59 | 89.59 | 89.59 | 89.59 | 89.13 | - |
| 22 dic 2023 | 88.58 | 88.58 | 88.58 | 88.58 | 88.12 | - |
| 21 dic 2023 | 88.14 | 88.14 | 88.14 | 88.14 | 87.69 | - |
| 20 dic 2023 | 86.68 | 86.68 | 86.68 | 86.68 | 86.23 | - |
| 19 dic 2023 | 88.21 | 88.21 | 88.21 | 88.21 | 87.76 | - |
| 18 dic 2023 | 86.43 | 86.43 | 86.43 | 86.43 | 85.98 | - |
| 15 dic 2023 | 86.63 | 86.63 | 86.63 | 86.63 | 86.18 | - |
| 14 dic 2023 | 87.40 | 87.40 | 87.40 | 87.40 | 86.95 | - |
| 13 dic 2023 | 84.92 | 84.92 | 84.92 | 84.92 | 84.48 | - |
| 12 dic 2023 | 82.17 | 82.17 | 82.17 | 82.17 | 81.75 | - |
| 11 dic 2023 | 82.33 | 82.33 | 82.33 | 82.33 | 81.91 | - |
| 08 dic 2023 | 81.90 | 81.90 | 81.90 | 81.90 | 81.48 | - |
| *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.