Vanguard Total Stock Mkt Idx Inv (VTSMX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
| 01 may 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
| 30 abr 2024 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | - |
| 29 abr 2024 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | - |
| 26 abr 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
| 25 abr 2024 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | - |
| 24 abr 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | - |
| 23 abr 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | - |
| 22 abr 2024 | 120.43 | 120.43 | 120.43 | 120.43 | 120.43 | - |
| 19 abr 2024 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | - |
| 18 abr 2024 | 120.28 | 120.28 | 120.28 | 120.28 | 120.28 | - |
| 17 abr 2024 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | - |
| 16 abr 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
| 15 abr 2024 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | - |
| 12 abr 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | - |
| 11 abr 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.99 | - |
| 10 abr 2024 | 124.11 | 124.11 | 124.11 | 124.11 | 124.11 | - |
| 09 abr 2024 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | - |
| 08 abr 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
| 05 abr 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
| 04 abr 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
| 03 abr 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
| 02 abr 2024 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | - |
| 01 abr 2024 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | - |
| 28 mar 2024 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | - |
| 27 mar 2024 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | - |
| 26 mar 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
| 25 mar 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
| 22 mar 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | - |
| 21 mar 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.56 | - |
| 20 mar 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
| 19 mar 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
| 18 mar 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | - |
| 15 mar 2024 | 123.43 | 123.43 | 123.43 | 123.43 | 123.43 | - |
| 14 mar 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
| 13 mar 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
| 12 mar 2024 | 124.81 | 124.81 | 124.81 | 124.81 | 124.81 | - |
| 11 mar 2024 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | - |
| 08 mar 2024 | 123.79 | 123.79 | 123.79 | 123.79 | 123.79 | - |
| 07 mar 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | - |
| 06 mar 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
| 05 mar 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | - |
| 04 mar 2024 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | - |
| 01 mar 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | - |
| 29 feb 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
| 28 feb 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
| 27 feb 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | - |
| 26 feb 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
| 23 feb 2024 | 122.62 | 122.62 | 122.62 | 122.62 | 122.62 | - |
| 22 feb 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
| 21 feb 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - |
| 20 feb 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
| 16 feb 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
| 15 feb 2024 | 121.54 | 121.54 | 121.54 | 121.54 | 121.54 | - |
| 14 feb 2024 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | - |
| 13 feb 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
| 12 feb 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | - |
| 09 feb 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
| 08 feb 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
| 07 feb 2024 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | - |
| 06 feb 2024 | 119.18 | 119.18 | 119.18 | 119.18 | 119.18 | - |
| 05 feb 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
| 02 feb 2024 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | - |
| 01 feb 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
| 31 ene 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| 30 ene 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | - |
| 29 ene 2024 | 118.89 | 118.89 | 118.89 | 118.89 | 118.89 | - |
| 26 ene 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
| 25 ene 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
| 24 ene 2024 | 117.28 | 117.28 | 117.28 | 117.28 | 117.28 | - |
| 23 ene 2024 | 117.31 | 117.31 | 117.31 | 117.31 | 117.31 | - |
| 22 ene 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
| 19 ene 2024 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | - |
| 18 ene 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| 17 ene 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
| 16 ene 2024 | 114.89 | 114.89 | 114.89 | 114.89 | 114.89 | - |
| 12 ene 2024 | 115.41 | 115.41 | 115.41 | 115.41 | 115.41 | - |
| 11 ene 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
| 10 ene 2024 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | - |
| 09 ene 2024 | 114.89 | 114.89 | 114.89 | 114.89 | 114.89 | - |
| 08 ene 2024 | 115.11 | 115.11 | 115.11 | 115.11 | 115.11 | - |
| 05 ene 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
| 04 ene 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
| 03 ene 2024 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | - |
| 02 ene 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
| 29 dic 2023 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
| 28 dic 2023 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
| 27 dic 2023 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | - |
| 26 dic 2023 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
| 22 dic 2023 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | - |
| 21 dic 2023 | 114.89 | 114.89 | 114.89 | 114.89 | 114.89 | - |
| 20 dic 2023 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | - |
| 20 dic 2023 | 0.457 Dividendo | |||||
| 19 dic 2023 | 115.84 | 115.84 | 115.84 | 115.84 | 115.38 | - |
| 18 dic 2023 | 115.01 | 115.01 | 115.01 | 115.01 | 114.56 | - |
| 15 dic 2023 | 114.55 | 114.55 | 114.55 | 114.55 | 114.10 | - |
| 14 dic 2023 | 114.65 | 114.65 | 114.65 | 114.65 | 114.20 | - |
| 13 dic 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 113.55 | - |
| 12 dic 2023 | 112.26 | 112.26 | 112.26 | 112.26 | 111.82 | - |
| *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.