Vanguard Large Cap Index Fund (VV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:38PM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 229.09 | 229.63 | 227.18 | 227.96 | 227.96 | 139,046 |
| 18 abr 2024 | 230.39 | 231.34 | 228.85 | 229.35 | 229.35 | 200,700 |
| 17 abr 2024 | 232.18 | 232.28 | 229.11 | 229.76 | 229.76 | 317,800 |
| 16 abr 2024 | 231.83 | 232.40 | 230.55 | 230.96 | 230.96 | 393,900 |
| 15 abr 2024 | 236.55 | 236.61 | 231.18 | 231.44 | 231.44 | 250,400 |
| 12 abr 2024 | 236.30 | 236.81 | 233.82 | 234.49 | 234.49 | 210,500 |
| 11 abr 2024 | 236.87 | 238.51 | 235.14 | 237.94 | 237.94 | 375,500 |
| 10 abr 2024 | 235.64 | 236.87 | 235.10 | 236.02 | 236.02 | 226,100 |
| 09 abr 2024 | 238.86 | 239.04 | 236.10 | 238.13 | 238.13 | 202,200 |
| 08 abr 2024 | 238.43 | 238.75 | 237.74 | 238.16 | 238.16 | 388,000 |
| 05 abr 2024 | 236.08 | 238.81 | 235.93 | 238.00 | 238.00 | 229,000 |
| 04 abr 2024 | 240.08 | 240.43 | 235.32 | 235.56 | 235.56 | 209,400 |
| 03 abr 2024 | 237.47 | 239.08 | 237.47 | 238.43 | 238.43 | 226,300 |
| 02 abr 2024 | 237.64 | 238.16 | 236.96 | 238.16 | 238.16 | 263,300 |
| 01 abr 2024 | 240.39 | 240.62 | 239.06 | 239.55 | 239.55 | 290,800 |
| 28 mar 2024 | 240.01 | 240.69 | 239.76 | 239.76 | 239.76 | 1,068,100 |
| 27 mar 2024 | 239.41 | 240.32 | 238.45 | 240.32 | 240.32 | 264,100 |
| 26 mar 2024 | 239.39 | 239.41 | 238.03 | 238.19 | 238.19 | 177,400 |
| 25 mar 2024 | 238.61 | 239.11 | 238.47 | 238.69 | 238.69 | 149,800 |
| 22 mar 2024 | 239.60 | 239.80 | 239.06 | 239.32 | 239.32 | 188,700 |
| 22 mar 2024 | 0.822 Dividendo | |||||
| 21 mar 2024 | 241.18 | 241.38 | 240.39 | 240.49 | 239.67 | 201,600 |
| 20 mar 2024 | 237.47 | 239.77 | 237.20 | 239.72 | 238.90 | 382,500 |
| 19 mar 2024 | 235.64 | 237.54 | 235.31 | 237.29 | 236.48 | 237,100 |
| 18 mar 2024 | 236.58 | 237.30 | 235.99 | 236.20 | 235.39 | 201,300 |
| 15 mar 2024 | 234.56 | 235.65 | 234.08 | 234.75 | 233.95 | 323,400 |
| 14 mar 2024 | 237.45 | 237.45 | 235.00 | 236.41 | 235.60 | 215,700 |
| 13 mar 2024 | 237.31 | 237.49 | 236.35 | 237.02 | 236.21 | 172,500 |
| 12 mar 2024 | 235.81 | 237.52 | 234.60 | 237.37 | 236.56 | 208,400 |
| 11 mar 2024 | 234.45 | 235.05 | 233.61 | 234.73 | 233.93 | 165,000 |
| 08 mar 2024 | 236.86 | 237.96 | 234.72 | 235.03 | 234.23 | 192,500 |
| 07 mar 2024 | 235.60 | 236.91 | 235.18 | 236.56 | 235.75 | 174,800 |
| 06 mar 2024 | 234.53 | 235.14 | 233.63 | 234.20 | 233.40 | 259,300 |
| 05 mar 2024 | 234.40 | 234.50 | 231.86 | 232.90 | 232.10 | 171,000 |
| 04 mar 2024 | 235.40 | 236.28 | 235.26 | 235.42 | 234.62 | 210,800 |
| 01 mar 2024 | 233.99 | 235.82 | 233.75 | 235.76 | 234.95 | 286,500 |
| 29 feb 2024 | 233.52 | 234.24 | 232.29 | 233.64 | 232.84 | 808,400 |
| 28 feb 2024 | 232.23 | 232.95 | 232.11 | 232.62 | 231.82 | 150,300 |
| 27 feb 2024 | 232.98 | 233.14 | 232.04 | 233.04 | 232.24 | 174,900 |
| 26 feb 2024 | 233.71 | 233.81 | 232.53 | 232.53 | 231.74 | 191,300 |
| 23 feb 2024 | 234.04 | 234.45 | 233.12 | 233.43 | 232.63 | 171,400 |
| 22 feb 2024 | 231.46 | 233.62 | 231.17 | 233.19 | 232.39 | 222,500 |
| 21 feb 2024 | 227.40 | 228.47 | 226.80 | 228.39 | 227.61 | 230,500 |
| 20 feb 2024 | 228.80 | 229.18 | 227.30 | 228.25 | 227.47 | 225,300 |
| 16 feb 2024 | 230.91 | 231.21 | 229.47 | 229.62 | 228.84 | 196,300 |
| 15 feb 2024 | 229.68 | 230.90 | 229.39 | 230.79 | 230.00 | 192,600 |
| 14 feb 2024 | 228.57 | 229.55 | 227.45 | 229.42 | 228.64 | 720,500 |
| 13 feb 2024 | 227.23 | 227.98 | 225.69 | 227.32 | 226.54 | 287,700 |
| 12 feb 2024 | 230.57 | 231.53 | 230.07 | 230.44 | 229.65 | 215,200 |
| 09 feb 2024 | 229.74 | 230.69 | 229.40 | 230.54 | 229.75 | 209,200 |
| 08 feb 2024 | 229.01 | 229.29 | 228.73 | 229.16 | 228.38 | 142,300 |
| 07 feb 2024 | 228.04 | 229.21 | 227.78 | 228.91 | 228.13 | 649,700 |
| 06 feb 2024 | 226.77 | 227.16 | 226.11 | 227.07 | 226.29 | 203,300 |
| 05 feb 2024 | 227.00 | 227.01 | 225.30 | 226.24 | 225.47 | 493,000 |
| 02 feb 2024 | 225.09 | 227.96 | 224.84 | 227.10 | 226.32 | 260,700 |
| 01 feb 2024 | 222.79 | 224.79 | 222.33 | 224.75 | 223.98 | 818,700 |
| 31 ene 2024 | 224.33 | 224.76 | 221.94 | 222.01 | 221.25 | 295,200 |
| 30 ene 2024 | 225.51 | 225.90 | 225.24 | 225.54 | 224.77 | 302,000 |
| 29 ene 2024 | 224.18 | 225.82 | 223.95 | 225.75 | 224.98 | 210,300 |
| 26 ene 2024 | 223.90 | 224.69 | 223.57 | 223.91 | 223.14 | 192,000 |
| 25 ene 2024 | 223.97 | 224.27 | 223.00 | 224.21 | 223.44 | 183,800 |
| 24 ene 2024 | 224.15 | 224.67 | 222.94 | 223.10 | 222.34 | 229,200 |
| 23 ene 2024 | 222.48 | 222.97 | 221.97 | 222.95 | 222.19 | 178,100 |
| 22 ene 2024 | 222.40 | 223.06 | 221.94 | 222.19 | 221.43 | 227,400 |
| 19 ene 2024 | 219.86 | 221.79 | 219.18 | 221.68 | 220.92 | 375,300 |
| 18 ene 2024 | 217.93 | 219.16 | 217.17 | 218.99 | 218.24 | 230,200 |
| 17 ene 2024 | 216.78 | 217.21 | 215.97 | 217.02 | 216.28 | 210,600 |
| 16 ene 2024 | 218.31 | 218.99 | 217.44 | 218.21 | 217.46 | 293,800 |
| 12 ene 2024 | 219.35 | 219.90 | 218.42 | 219.06 | 218.31 | 162,300 |
| 11 ene 2024 | 219.36 | 219.66 | 217.02 | 219.01 | 218.26 | 164,800 |
| 10 ene 2024 | 217.85 | 219.38 | 217.74 | 219.00 | 218.25 | 218,000 |
| 09 ene 2024 | 216.85 | 218.16 | 216.63 | 217.63 | 216.89 | 184,700 |
| 08 ene 2024 | 215.09 | 218.05 | 215.05 | 218.05 | 217.30 | 236,800 |
| 05 ene 2024 | 214.61 | 216.05 | 214.24 | 215.02 | 214.29 | 283,400 |
| 04 ene 2024 | 215.07 | 216.29 | 214.56 | 214.62 | 213.89 | 362,900 |
| 03 ene 2024 | 216.03 | 216.35 | 215.00 | 215.33 | 214.59 | 210,300 |
| 02 ene 2024 | 216.88 | 217.50 | 216.05 | 217.09 | 216.35 | 277,600 |
| 29 dic 2023 | 218.87 | 219.28 | 217.56 | 218.15 | 217.40 | 871,400 |
| 28 dic 2023 | 219.04 | 219.49 | 218.92 | 219.10 | 218.35 | 263,600 |
| 27 dic 2023 | 218.72 | 219.08 | 218.32 | 219.03 | 218.28 | 250,600 |
| 26 dic 2023 | 217.85 | 219.02 | 217.82 | 218.68 | 217.93 | 233,700 |
| 22 dic 2023 | 217.70 | 218.41 | 216.80 | 217.75 | 217.01 | 240,800 |
| 21 dic 2023 | 216.56 | 217.37 | 215.49 | 217.27 | 216.53 | 420,800 |
| 21 dic 2023 | 0.91 Dividendo | |||||
| 20 dic 2023 | 218.65 | 219.60 | 215.87 | 215.87 | 214.23 | 241,800 |
| 19 dic 2023 | 218.02 | 219.17 | 218.02 | 219.17 | 217.50 | 263,600 |
| 18 dic 2023 | 217.37 | 218.25 | 217.20 | 217.85 | 216.19 | 308,800 |
| 15 dic 2023 | 216.53 | 217.13 | 216.17 | 216.66 | 215.01 | 318,900 |
| 14 dic 2023 | 217.14 | 217.66 | 215.69 | 216.92 | 215.27 | 349,600 |
| 13 dic 2023 | 213.34 | 216.27 | 213.24 | 216.26 | 214.61 | 354,500 |
| 12 dic 2023 | 212.02 | 213.26 | 211.60 | 213.25 | 211.63 | 221,500 |
| 11 dic 2023 | 211.14 | 212.36 | 211.13 | 212.36 | 210.74 | 278,700 |
| 08 dic 2023 | 210.03 | 211.62 | 210.03 | 211.26 | 209.65 | 206,400 |
| 07 dic 2023 | 209.72 | 210.69 | 209.58 | 210.36 | 208.76 | 167,500 |
| 06 dic 2023 | 210.53 | 210.78 | 208.67 | 208.90 | 207.31 | 394,500 |
| 05 dic 2023 | 209.00 | 210.10 | 208.95 | 209.65 | 208.05 | 164,300 |
| 04 dic 2023 | 209.23 | 209.84 | 208.70 | 209.66 | 208.06 | 235,600 |
| 01 dic 2023 | 209.24 | 211.07 | 209.10 | 210.88 | 209.27 | 219,800 |
| 30 nov 2023 | 209.12 | 209.74 | 208.27 | 209.63 | 208.03 | 174,100 |
| 29 nov 2023 | 209.75 | 210.39 | 208.61 | 208.81 | 207.22 | 196,600 |
| *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.