Vanguard Russell 2000 Growth Index Fund ETF Shares (VTWG)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 191.57 | 191.69 | 189.24 | 189.87 | 189.87 | 20,191 |
| 28 jun 2024 | 192.67 | 193.48 | 190.08 | 191.05 | 191.05 | 20,200 |
| 27 jun 2024 | 189.16 | 191.40 | 189.16 | 191.40 | 191.40 | 17,200 |
| 27 jun 2024 | 0.265 Dividendo | |||||
| 26 jun 2024 | 188.59 | 189.48 | 188.58 | 189.24 | 188.98 | 10,700 |
| 25 jun 2024 | 189.77 | 189.92 | 189.10 | 189.92 | 189.65 | 13,800 |
| 24 jun 2024 | 189.27 | 191.02 | 189.27 | 189.54 | 189.27 | 9,300 |
| 21 jun 2024 | 188.44 | 189.64 | 187.67 | 189.56 | 189.29 | 10,200 |
| 20 jun 2024 | 190.43 | 191.45 | 188.65 | 188.88 | 188.62 | 30,700 |
| 18 jun 2024 | 189.41 | 190.71 | 189.41 | 190.08 | 189.81 | 10,200 |
| 17 jun 2024 | 187.64 | 190.38 | 186.82 | 189.67 | 189.40 | 14,600 |
| 14 jun 2024 | 189.16 | 189.16 | 187.50 | 188.12 | 187.86 | 19,500 |
| 13 jun 2024 | 192.65 | 192.65 | 189.67 | 191.00 | 190.73 | 31,500 |
| 12 jun 2024 | 194.23 | 195.62 | 191.87 | 192.30 | 192.03 | 62,400 |
| 11 jun 2024 | 188.58 | 189.53 | 187.55 | 189.48 | 189.21 | 11,700 |
| 10 jun 2024 | 187.58 | 189.96 | 187.07 | 189.95 | 189.68 | 14,200 |
| 07 jun 2024 | 189.56 | 190.02 | 188.55 | 188.75 | 188.49 | 13,200 |
| 06 jun 2024 | 192.18 | 192.19 | 190.67 | 190.93 | 190.66 | 12,900 |
| 05 jun 2024 | 190.27 | 192.67 | 189.37 | 192.67 | 192.40 | 19,500 |
| 04 jun 2024 | 190.03 | 190.05 | 188.58 | 188.86 | 188.60 | 30,700 |
| 03 jun 2024 | 193.69 | 193.69 | 189.53 | 190.99 | 190.72 | 25,000 |
| 31 may 2024 | 192.35 | 192.83 | 189.69 | 191.89 | 191.62 | 44,700 |
| 30 may 2024 | 190.66 | 191.99 | 190.55 | 191.06 | 190.79 | 39,100 |
| 29 may 2024 | 189.82 | 190.69 | 189.82 | 189.88 | 189.61 | 28,900 |
| 28 may 2024 | 193.71 | 193.71 | 191.47 | 192.72 | 192.45 | 17,100 |
| 24 may 2024 | 191.15 | 192.51 | 190.48 | 192.48 | 192.21 | 9,700 |
| 23 may 2024 | 194.33 | 194.33 | 189.14 | 190.02 | 189.75 | 57,600 |
| 22 may 2024 | 193.33 | 194.25 | 192.08 | 192.67 | 192.40 | 14,800 |
| 21 may 2024 | 193.88 | 194.20 | 193.67 | 194.20 | 193.93 | 15,100 |
| 20 may 2024 | 192.97 | 194.82 | 192.97 | 194.65 | 194.38 | 10,400 |
| 17 may 2024 | 193.98 | 193.98 | 192.10 | 193.06 | 192.79 | 10,800 |
| 16 may 2024 | 194.30 | 194.69 | 193.24 | 193.24 | 192.97 | 21,000 |
| 15 may 2024 | 194.25 | 194.92 | 192.85 | 194.92 | 194.65 | 21,700 |
| 14 may 2024 | 191.09 | 191.97 | 191.02 | 191.72 | 191.45 | 21,400 |
| 13 may 2024 | 190.61 | 191.09 | 189.47 | 189.56 | 189.29 | 16,600 |
| 10 may 2024 | 191.62 | 191.62 | 188.80 | 189.17 | 188.91 | 37,400 |
| 09 may 2024 | 189.15 | 190.69 | 188.65 | 190.66 | 190.39 | 22,500 |
| 08 may 2024 | 188.78 | 189.81 | 188.55 | 189.29 | 189.02 | 27,000 |
| 07 may 2024 | 190.48 | 191.76 | 190.06 | 190.72 | 190.45 | 15,600 |
| 06 may 2024 | 188.78 | 190.09 | 188.65 | 189.84 | 189.57 | 33,800 |
| 03 may 2024 | 188.06 | 189.00 | 186.64 | 186.82 | 186.56 | 46,500 |
| 02 may 2024 | 184.11 | 185.12 | 181.43 | 185.02 | 184.76 | 35,000 |
| 01 may 2024 | 181.24 | 185.59 | 180.64 | 181.54 | 181.29 | 63,600 |
| 30 abr 2024 | 184.12 | 184.59 | 181.83 | 181.83 | 181.58 | 17,200 |
| 29 abr 2024 | 184.79 | 186.16 | 184.79 | 185.89 | 185.63 | 11,300 |
| 26 abr 2024 | 182.78 | 184.56 | 182.52 | 184.35 | 184.09 | 22,900 |
| 25 abr 2024 | 180.02 | 181.86 | 179.28 | 181.86 | 181.61 | 22,800 |
| 24 abr 2024 | 183.72 | 184.53 | 181.67 | 182.65 | 182.39 | 15,200 |
| 23 abr 2024 | 180.49 | 184.37 | 180.49 | 183.52 | 183.26 | 19,200 |
| 22 abr 2024 | 178.45 | 181.13 | 178.37 | 180.29 | 180.04 | 38,600 |
| 19 abr 2024 | 178.80 | 180.35 | 177.05 | 178.44 | 178.19 | 34,400 |
| 18 abr 2024 | 181.30 | 182.34 | 179.61 | 179.78 | 179.53 | 16,900 |
| 17 abr 2024 | 183.73 | 184.02 | 180.45 | 180.48 | 180.23 | 19,600 |
| 16 abr 2024 | 181.37 | 183.32 | 181.02 | 182.75 | 182.49 | 20,600 |
| 15 abr 2024 | 186.84 | 186.84 | 182.05 | 182.55 | 182.29 | 45,700 |
| 12 abr 2024 | 188.61 | 189.12 | 184.94 | 185.72 | 185.46 | 39,900 |
| 11 abr 2024 | 189.71 | 190.24 | 187.87 | 189.85 | 189.58 | 23,900 |
| 10 abr 2024 | 187.72 | 189.69 | 187.05 | 188.35 | 188.09 | 75,200 |
| 09 abr 2024 | 192.93 | 192.93 | 191.20 | 192.79 | 192.52 | 7,900 |
| 08 abr 2024 | 193.02 | 193.02 | 191.45 | 192.20 | 191.93 | 9,500 |
| 05 abr 2024 | 189.83 | 192.11 | 189.50 | 191.19 | 190.92 | 22,100 |
| 04 abr 2024 | 195.00 | 195.13 | 190.27 | 190.50 | 190.23 | 24,200 |
| 03 abr 2024 | 190.76 | 193.35 | 190.76 | 192.92 | 192.65 | 26,600 |
| 02 abr 2024 | 193.12 | 193.12 | 190.80 | 191.87 | 191.60 | 26,400 |
| 01 abr 2024 | 197.59 | 197.59 | 195.19 | 195.65 | 195.38 | 40,300 |
| 28 mar 2024 | 197.45 | 198.76 | 197.02 | 197.10 | 196.82 | 39,200 |
| 27 mar 2024 | 195.02 | 196.92 | 193.82 | 196.92 | 196.64 | 21,000 |
| 26 mar 2024 | 195.40 | 195.45 | 193.37 | 193.39 | 193.12 | 16,700 |
| 25 mar 2024 | 193.34 | 194.65 | 193.30 | 193.47 | 193.20 | 19,100 |
| 22 mar 2024 | 195.02 | 195.14 | 192.94 | 192.94 | 192.67 | 14,100 |
| 21 mar 2024 | 194.98 | 196.21 | 194.22 | 195.01 | 194.74 | 32,500 |
| 21 mar 2024 | 0.266 Dividendo | |||||
| 20 mar 2024 | 189.60 | 193.53 | 189.01 | 193.19 | 192.65 | 28,400 |
| 19 mar 2024 | 187.42 | 190.59 | 187.40 | 189.97 | 189.44 | 20,200 |
| 18 mar 2024 | 192.21 | 192.21 | 189.58 | 189.73 | 189.20 | 11,900 |
| 15 mar 2024 | 190.60 | 191.69 | 190.25 | 191.25 | 190.72 | 12,900 |
| 14 mar 2024 | 193.84 | 193.99 | 189.66 | 191.22 | 190.69 | 31,800 |
| 13 mar 2024 | 193.65 | 195.33 | 193.65 | 194.75 | 194.21 | 14,700 |
| 12 mar 2024 | 193.96 | 194.25 | 191.85 | 193.76 | 193.22 | 31,800 |
| 11 mar 2024 | 194.96 | 195.08 | 193.15 | 193.26 | 192.72 | 14,800 |
| 08 mar 2024 | 197.70 | 199.00 | 194.42 | 195.33 | 194.79 | 40,300 |
| 07 mar 2024 | 195.62 | 196.57 | 195.17 | 195.75 | 195.21 | 20,200 |
| 06 mar 2024 | 195.20 | 195.30 | 192.97 | 194.22 | 193.68 | 21,100 |
| 05 mar 2024 | 193.76 | 194.53 | 191.74 | 192.34 | 191.81 | 15,100 |
| 04 mar 2024 | 196.70 | 197.00 | 195.29 | 195.47 | 194.93 | 20,200 |
| 01 mar 2024 | 192.36 | 195.00 | 192.05 | 194.55 | 194.01 | 27,400 |
| 29 feb 2024 | 193.91 | 194.44 | 191.28 | 191.85 | 191.32 | 41,900 |
| 28 feb 2024 | 191.75 | 192.30 | 191.05 | 191.28 | 190.75 | 20,400 |
| 27 feb 2024 | 191.59 | 192.80 | 190.95 | 192.52 | 191.99 | 22,200 |
| 26 feb 2024 | 187.61 | 189.72 | 187.10 | 189.46 | 188.93 | 17,600 |
| 23 feb 2024 | 187.30 | 188.35 | 186.17 | 187.62 | 187.10 | 20,800 |
| 22 feb 2024 | 186.06 | 187.72 | 185.62 | 187.29 | 186.77 | 20,400 |
| 21 feb 2024 | 185.01 | 185.01 | 182.93 | 184.24 | 183.73 | 36,400 |
| 20 feb 2024 | 186.73 | 186.73 | 184.72 | 185.74 | 185.22 | 29,400 |
| 16 feb 2024 | 189.88 | 190.83 | 188.63 | 188.70 | 188.18 | 34,900 |
| 15 feb 2024 | 189.09 | 191.81 | 188.94 | 191.66 | 191.13 | 45,400 |
| 14 feb 2024 | 185.33 | 187.66 | 184.63 | 187.39 | 186.87 | 46,500 |
| 13 feb 2024 | 184.03 | 185.22 | 181.45 | 182.60 | 182.09 | 53,800 |
| 12 feb 2024 | 187.67 | 190.47 | 187.67 | 189.84 | 189.31 | 74,000 |
| 09 feb 2024 | 184.22 | 186.92 | 184.22 | 186.78 | 186.26 | 36,000 |
| *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.