U.S. markets open in 16 minutes
F S&P 500
5,262.25 +16.00 (+0.30%) F Dow Jones
39,757.00 +115.00 (+0.29%) F Nasdaq
18,320.75 +65.75 (+0.36%) E-mini Russell 2000 Index Futur
2,088.00 +20.10 (+0.97%) Petróleo
78.77 +0.51 (+0.65%) Oro
2,355.20 -19.80 (-0.83%)
Vanguard Growth Index Fund ETF Shares (VUG)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 344.86 | 345.68 | 342.67 | 343.81 | 343.81 | 568,200 |
| 09 may 2024 | 342.98 | 344.00 | 341.79 | 344.00 | 344.00 | 531,300 |
| 08 may 2024 | 341.59 | 343.37 | 341.28 | 342.82 | 342.82 | 612,900 |
| 07 may 2024 | 343.88 | 344.64 | 342.68 | 343.39 | 343.39 | 643,900 |
| 06 may 2024 | 340.40 | 343.62 | 339.68 | 343.54 | 343.54 | 770,500 |
| 03 may 2024 | 339.11 | 339.88 | 337.09 | 338.99 | 338.99 | 836,000 |
| 02 may 2024 | 331.71 | 333.54 | 328.31 | 333.20 | 333.20 | 1,064,800 |
| 01 may 2024 | 329.67 | 335.11 | 327.77 | 328.89 | 328.89 | 896,600 |
| 30 abr 2024 | 335.16 | 336.83 | 329.82 | 329.82 | 329.82 | 717,600 |
| 29 abr 2024 | 337.07 | 337.14 | 333.83 | 336.03 | 336.03 | 807,700 |
| 26 abr 2024 | 333.77 | 336.55 | 332.48 | 335.18 | 335.18 | 1,437,400 |
| 25 abr 2024 | 323.79 | 329.40 | 322.67 | 329.19 | 329.19 | 946,000 |
| 24 abr 2024 | 333.79 | 334.03 | 329.51 | 331.07 | 331.07 | 792,200 |
| 23 abr 2024 | 327.73 | 331.37 | 327.20 | 331.14 | 331.14 | 834,800 |
| 22 abr 2024 | 324.78 | 327.63 | 321.92 | 325.61 | 325.61 | 1,082,900 |
| 19 abr 2024 | 328.93 | 329.28 | 321.29 | 322.46 | 322.46 | 1,271,700 |
| 18 abr 2024 | 332.00 | 333.65 | 329.35 | 329.90 | 329.90 | 1,045,600 |
| 17 abr 2024 | 336.54 | 336.67 | 330.63 | 331.93 | 331.93 | 765,000 |
| 16 abr 2024 | 334.80 | 336.94 | 333.78 | 335.08 | 335.08 | 2,324,600 |
| 15 abr 2024 | 343.75 | 343.81 | 334.52 | 334.96 | 334.96 | 1,198,000 |
| 12 abr 2024 | 343.18 | 344.37 | 339.99 | 341.33 | 341.33 | 2,598,600 |
| 11 abr 2024 | 342.18 | 346.73 | 340.29 | 346.14 | 346.14 | 1,761,100 |
| 10 abr 2024 | 339.15 | 341.60 | 339.00 | 340.85 | 340.85 | 923,100 |
| 09 abr 2024 | 344.05 | 344.35 | 339.44 | 342.83 | 342.83 | 1,729,600 |
| 08 abr 2024 | 343.59 | 344.07 | 341.71 | 342.78 | 342.78 | 1,392,000 |
| 05 abr 2024 | 339.46 | 344.22 | 339.11 | 342.78 | 342.78 | 862,000 |
| 04 abr 2024 | 345.27 | 346.36 | 337.60 | 337.78 | 337.78 | 1,276,800 |
| 03 abr 2024 | 340.77 | 344.07 | 340.77 | 342.57 | 342.57 | 707,400 |
| 02 abr 2024 | 340.52 | 342.03 | 339.24 | 341.86 | 341.86 | 1,183,200 |
| 01 abr 2024 | 344.80 | 346.35 | 342.72 | 344.27 | 344.27 | 953,600 |
| 28 mar 2024 | 344.58 | 345.35 | 343.69 | 344.20 | 344.20 | 707,600 |
| 27 mar 2024 | 345.93 | 346.41 | 342.65 | 345.04 | 345.04 | 983,400 |
| 26 mar 2024 | 346.55 | 346.78 | 343.75 | 344.29 | 344.29 | 1,226,200 |
| 25 mar 2024 | 344.24 | 346.20 | 343.56 | 345.15 | 345.15 | 816,100 |
| 22 mar 2024 | 345.35 | 347.10 | 344.82 | 346.27 | 346.27 | 983,500 |
| 21 mar 2024 | 348.88 | 348.88 | 345.72 | 345.96 | 345.96 | 792,100 |
| 21 mar 2024 | 0.468 Dividendo | |||||
| 20 mar 2024 | 343.62 | 346.80 | 342.36 | 346.61 | 346.14 | 720,700 |
| 19 mar 2024 | 339.96 | 343.27 | 338.23 | 343.12 | 342.66 | 704,600 |
| 18 mar 2024 | 342.07 | 344.00 | 340.90 | 341.17 | 340.71 | 756,400 |
| 15 mar 2024 | 338.66 | 339.83 | 336.89 | 338.08 | 337.62 | 1,029,000 |
| 14 mar 2024 | 343.42 | 343.88 | 340.11 | 342.09 | 341.63 | 666,100 |
| 13 mar 2024 | 343.11 | 343.15 | 340.87 | 341.97 | 341.51 | 725,200 |
| 12 mar 2024 | 339.69 | 343.70 | 337.34 | 343.59 | 343.13 | 1,007,600 |
| 11 mar 2024 | 338.44 | 338.76 | 336.33 | 337.57 | 337.11 | 742,200 |
| 08 mar 2024 | 343.62 | 346.51 | 338.61 | 339.43 | 338.97 | 900,200 |
| 07 mar 2024 | 340.37 | 343.70 | 339.00 | 342.72 | 342.26 | 951,500 |
| 06 mar 2024 | 339.41 | 339.91 | 336.74 | 338.11 | 337.65 | 777,600 |
| 05 mar 2024 | 339.73 | 339.73 | 334.69 | 336.56 | 336.11 | 1,008,200 |
| 04 mar 2024 | 343.04 | 343.64 | 341.78 | 342.04 | 341.58 | 913,100 |
| 01 mar 2024 | 340.16 | 343.81 | 340.16 | 343.57 | 343.11 | 956,200 |
| 29 feb 2024 | 338.96 | 340.73 | 336.69 | 340.03 | 339.57 | 1,103,300 |
| 28 feb 2024 | 337.05 | 338.30 | 336.33 | 337.53 | 337.07 | 715,500 |
| 27 feb 2024 | 338.19 | 338.69 | 336.27 | 338.50 | 338.04 | 627,800 |
| 26 feb 2024 | 339.41 | 340.07 | 337.80 | 337.92 | 337.46 | 796,100 |
| 23 feb 2024 | 340.93 | 341.89 | 337.76 | 338.84 | 338.38 | 794,600 |
| 22 feb 2024 | 335.77 | 339.83 | 335.50 | 339.44 | 338.98 | 1,361,300 |
| 21 feb 2024 | 327.37 | 328.93 | 326.05 | 328.93 | 328.49 | 1,219,100 |
| 20 feb 2024 | 331.56 | 332.24 | 327.21 | 329.79 | 329.34 | 986,000 |
| 16 feb 2024 | 336.02 | 336.45 | 332.70 | 333.24 | 332.79 | 915,200 |
| 15 feb 2024 | 334.63 | 335.67 | 333.03 | 335.64 | 335.19 | 988,600 |
| 14 feb 2024 | 333.38 | 335.33 | 331.50 | 335.14 | 334.69 | 2,158,900 |
| 13 feb 2024 | 328.99 | 333.07 | 328.50 | 330.79 | 330.34 | 2,873,800 |
| 12 feb 2024 | 337.61 | 338.68 | 334.97 | 335.74 | 335.29 | 1,141,500 |
| 09 feb 2024 | 335.52 | 338.17 | 334.92 | 337.68 | 337.22 | 786,700 |
| 08 feb 2024 | 333.45 | 334.44 | 333.26 | 333.97 | 333.52 | 1,124,500 |
| 07 feb 2024 | 330.97 | 333.68 | 330.71 | 333.41 | 332.96 | 946,100 |
| 06 feb 2024 | 329.80 | 330.20 | 326.95 | 329.14 | 328.70 | 755,200 |
| 05 feb 2024 | 329.68 | 329.98 | 326.59 | 329.04 | 328.60 | 1,020,800 |
| 02 feb 2024 | 323.87 | 330.12 | 323.42 | 329.25 | 328.81 | 1,069,500 |
| 01 feb 2024 | 319.86 | 322.76 | 319.50 | 322.76 | 322.32 | 1,199,100 |
| 31 ene 2024 | 321.53 | 322.91 | 317.59 | 317.59 | 317.16 | 950,100 |
| 30 ene 2024 | 326.33 | 326.76 | 324.36 | 324.60 | 324.16 | 983,000 |
| 29 ene 2024 | 323.18 | 326.66 | 322.77 | 326.66 | 326.22 | 998,500 |
| 26 ene 2024 | 322.77 | 324.34 | 322.20 | 322.82 | 322.38 | 781,000 |
| 25 ene 2024 | 323.72 | 324.91 | 321.49 | 323.42 | 322.98 | 866,600 |
| 24 ene 2024 | 323.72 | 325.70 | 322.47 | 322.66 | 322.22 | 1,115,200 |
| 23 ene 2024 | 321.16 | 321.52 | 319.73 | 321.49 | 321.06 | 827,000 |
| 22 ene 2024 | 321.48 | 322.55 | 320.20 | 320.49 | 320.06 | 1,276,700 |
| 19 ene 2024 | 316.67 | 320.03 | 315.74 | 319.98 | 319.55 | 882,200 |
| 18 ene 2024 | 313.45 | 315.33 | 312.19 | 315.12 | 314.69 | 1,205,300 |
| 17 ene 2024 | 310.04 | 311.05 | 307.85 | 310.98 | 310.56 | 745,500 |
| 16 ene 2024 | 311.87 | 313.60 | 310.75 | 312.36 | 311.94 | 953,100 |
| 12 ene 2024 | 312.93 | 313.85 | 311.72 | 312.77 | 312.35 | 784,900 |
| 11 ene 2024 | 313.20 | 314.26 | 308.92 | 312.52 | 312.10 | 823,900 |
| 10 ene 2024 | 308.92 | 312.45 | 308.91 | 311.74 | 311.32 | 793,900 |
| 09 ene 2024 | 306.15 | 309.27 | 305.59 | 308.42 | 308.00 | 1,099,700 |
| 08 ene 2024 | 302.34 | 307.90 | 302.34 | 307.75 | 307.33 | 1,018,700 |
| 05 ene 2024 | 301.32 | 303.40 | 300.28 | 301.39 | 300.98 | 964,600 |
| 04 ene 2024 | 301.70 | 303.77 | 300.92 | 301.05 | 300.64 | 950,100 |
| 03 ene 2024 | 303.43 | 304.47 | 302.17 | 302.49 | 302.08 | 1,285,800 |
| 02 ene 2024 | 308.37 | 308.44 | 303.63 | 305.58 | 305.17 | 1,371,900 |
| 29 dic 2023 | 311.95 | 312.68 | 309.49 | 310.88 | 310.46 | 860,200 |
| 28 dic 2023 | 312.54 | 313.19 | 311.93 | 312.16 | 311.74 | 1,009,900 |
| 27 dic 2023 | 311.91 | 312.32 | 311.00 | 312.04 | 311.62 | 861,600 |
| 26 dic 2023 | 310.65 | 312.05 | 310.65 | 311.69 | 311.27 | 687,700 |
| 22 dic 2023 | 311.09 | 311.70 | 309.19 | 310.58 | 310.16 | 965,600 |
| 21 dic 2023 | 309.98 | 310.76 | 307.98 | 310.61 | 310.19 | 1,172,800 |
| 21 dic 2023 | 0.585 Dividendo | |||||
| 20 dic 2023 | 311.80 | 313.35 | 307.77 | 307.89 | 306.89 | 1,006,200 |
| *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.