U.S. markets open in 1 hour 57 minutes
F S&P 500
5,171.00 +16.25 (+0.32%) F Dow Jones
38,950.00 +118.00 (+0.30%) F Nasdaq
18,039.75 +39.00 (+0.22%) E-mini Russell 2000 Index Futur
2,062.80 +17.00 (+0.83%) Petróleo
78.85 +0.74 (+0.95%) Oro
2,329.80 +21.20 (+0.92%)
Vanguard High-Yield Corporate Adm (VWEAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
06 may 2023 - 06 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 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 01 may 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 30 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 29 abr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 26 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 25 abr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 24 abr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 23 abr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 22 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 19 abr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 18 abr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 17 abr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 16 abr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 15 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 12 abr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 11 abr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 10 abr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 09 abr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 08 abr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 05 abr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 04 abr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 03 abr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 02 abr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 01 abr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 28 mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 27 mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 26 mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 25 mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 22 mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 21 mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 20 mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 19 mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 18 mar 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 15 mar 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 14 mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 13 mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 12 mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 11 mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 08 mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 07 mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 06 mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 05 mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 04 mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 01 mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 29 feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 28 feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 27 feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 26 feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 23 feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 22 feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 21 feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 20 feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 16 feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 15 feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 14 feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 13 feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 12 feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 09 feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 08 feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 07 feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 06 feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 05 feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 02 feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 01 feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 31 ene 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 31 ene 2024 | 0.027 Dividendo | |||||
| 30 ene 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | - |
| 29 ene 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | - |
| 26 ene 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | - |
| 25 ene 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.35 | - |
| 24 ene 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - |
| 23 ene 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - |
| 22 ene 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - |
| 19 ene 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.33 | - |
| 18 ene 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.33 | - |
| 17 ene 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.33 | - |
| 16 ene 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.35 | - |
| 12 ene 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | - |
| 11 ene 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | - |
| 10 ene 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.35 | - |
| 09 ene 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - |
| 08 ene 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - |
| 05 ene 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | - |
| 04 ene 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.33 | - |
| 03 ene 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - |
| 02 ene 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | - |
| 29 dic 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | - |
| 29 dic 2023 | 0.027 Dividendo | |||||
| 28 dic 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.37 | - |
| 27 dic 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.37 | - |
| 26 dic 2023 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | - |
| 22 dic 2023 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | - |
| 21 dic 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - |
| 20 dic 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - |
| 19 dic 2023 | 5.39 | 5.39 | 5.39 | 5.39 | 5.34 | - |
| 18 dic 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.33 | - |
| 15 dic 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.33 | - |
| 14 dic 2023 | 5.39 | 5.39 | 5.39 | 5.39 | 5.34 | - |
| 13 dic 2023 | 5.33 | 5.33 | 5.33 | 5.33 | 5.28 | - |
| *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.