U.S. markets closed
F S&P 500
5,612.25 -9.25 (-0.16%) F Dow Jones
39,633.00 -62.00 (-0.16%) F Nasdaq
20,590.25 -30.50 (-0.15%) E-mini Russell 2000 Index Futur
2,037.20 -5.50 (-0.27%) Petróleo
83.10 -0.06 (-0.07%) Oro
2,393.30 -4.40 (-0.18%)
Vanguard Total World Stock Index Admiral (VTWAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 03 jul 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 02 jul 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 01 jul 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 28 jun 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 27 jun 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 26 jun 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 25 jun 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 24 jun 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 21 jun 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 21 jun 2024 | 0.202 Dividendo | |||||
| 20 jun 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 39.91 | - |
| 18 jun 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 39.96 | - |
| 17 jun 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.83 | - |
| 14 jun 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.59 | - |
| 13 jun 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.72 | - |
| 12 jun 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.85 | - |
| 11 jun 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.48 | - |
| 10 jun 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.57 | - |
| 07 jun 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.46 | - |
| 06 jun 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.65 | - |
| 05 jun 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.63 | - |
| 04 jun 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.20 | - |
| 03 jun 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.30 | - |
| 31 may 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.21 | - |
| 30 may 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 38.94 | - |
| 29 may 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 38.99 | - |
| 28 may 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.42 | - |
| 24 may 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.43 | - |
| 23 may 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.17 | - |
| 22 may 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.45 | - |
| 21 may 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.64 | - |
| 20 may 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.65 | - |
| 17 may 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.61 | - |
| 16 may 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.51 | - |
| 15 may 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.60 | - |
| 14 may 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.18 | - |
| 13 may 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.96 | - |
| 10 may 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 38.94 | - |
| 09 may 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 38.87 | - |
| 08 may 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.66 | - |
| 07 may 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.69 | - |
| 06 may 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.67 | - |
| 03 may 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.34 | - |
| 02 may 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.93 | - |
| 01 may 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.46 | - |
| 30 abr 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.54 | - |
| 29 abr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.11 | - |
| 26 abr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.93 | - |
| 25 abr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.60 | - |
| 24 abr 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.75 | - |
| 23 abr 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.75 | - |
| 22 abr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.32 | - |
| 19 abr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.94 | - |
| 18 abr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.16 | - |
| 17 abr 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.20 | - |
| 16 abr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.35 | - |
| 15 abr 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.57 | - |
| 12 abr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.94 | - |
| 11 abr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.53 | - |
| 10 abr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.35 | - |
| 09 abr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.75 | - |
| 08 abr 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.69 | - |
| 05 abr 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.62 | - |
| 04 abr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.32 | - |
| 03 abr 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.69 | - |
| 02 abr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.58 | - |
| 01 abr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.81 | - |
| 28 mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.92 | - |
| 27 mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.90 | - |
| 26 mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.60 | - |
| 25 mar 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.65 | - |
| 22 mar 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.74 | - |
| 21 mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 38.85 | - |
| 20 mar 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.73 | - |
| 19 mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.36 | - |
| 18 mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.23 | - |
| 15 mar 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.08 | - |
| 15 mar 2024 | 0.147 Dividendo | |||||
| 14 mar 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.25 | - |
| 13 mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.43 | - |
| 12 mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.49 | - |
| 11 mar 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.12 | - |
| 08 mar 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.20 | - |
| 07 mar 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.39 | - |
| 06 mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.00 | - |
| 05 mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.70 | - |
| 04 mar 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.02 | - |
| 01 mar 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.07 | - |
| 29 feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.74 | - |
| 28 feb 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.57 | - |
| 27 feb 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.71 | - |
| 26 feb 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.62 | - |
| 23 feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.72 | - |
| 22 feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.70 | - |
| 21 feb 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.10 | - |
| 20 feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.06 | - |
| 16 feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.18 | - |
| 15 feb 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.26 | - |
| 14 feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 36.96 | - |
| *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.