Vanguard High-Yield Corporate Adm (VWEAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 05 sept 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 04 sept 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 03 sept 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 30 ago 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 29 ago 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 28 ago 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 27 ago 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 26 ago 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 23 ago 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 22 ago 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 21 ago 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 20 ago 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 19 ago 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 16 ago 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 15 ago 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 14 ago 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 13 ago 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 12 ago 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 09 ago 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 08 ago 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 07 ago 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 06 ago 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 05 ago 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 02 ago 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 01 ago 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 31 jul 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 31 jul 2024 | 0.028 Dividendo | |||||
| 30 jul 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | - |
| 29 jul 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | - |
| 26 jul 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | - |
| 25 jul 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.38 | - |
| 24 jul 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.38 | - |
| 23 jul 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | - |
| 22 jul 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | - |
| 19 jul 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.38 | - |
| 18 jul 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | - |
| 17 jul 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | - |
| 16 jul 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | - |
| 15 jul 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.38 | - |
| 12 jul 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.38 | - |
| 11 jul 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | - |
| 10 jul 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | - |
| 09 jul 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.35 | - |
| 08 jul 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | - |
| 05 jul 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.35 | - |
| 03 jul 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - |
| 02 jul 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.33 | - |
| 01 jul 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.33 | - |
| 28 jun 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - |
| 28 jun 2024 | 0.028 Dividendo | |||||
| 27 jun 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.31 | - |
| 26 jun 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.31 | - |
| 25 jun 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.31 | - |
| 24 jun 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.31 | - |
| 21 jun 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.31 | - |
| 20 jun 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.31 | - |
| 18 jun 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.31 | - |
| 17 jun 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.30 | - |
| 14 jun 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.30 | - |
| 13 jun 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.32 | - |
| 12 jun 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.32 | - |
| 11 jun 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.30 | - |
| 10 jun 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | - |
| 07 jun 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.30 | - |
| 06 jun 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.31 | - |
| 05 jun 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.31 | - |
| 04 jun 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.30 | - |
| 03 jun 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | - |
| 31 may 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.28 | - |
| 31 may 2024 | 0.028 Dividendo | |||||
| 30 may 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.25 | - |
| 29 may 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.24 | - |
| 28 may 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.26 | - |
| 24 may 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.26 | - |
| 23 may 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | - |
| 22 may 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | - |
| 21 may 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.28 | - |
| 20 may 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.28 | - |
| 17 may 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.28 | - |
| 16 may 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.28 | - |
| 15 may 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.29 | - |
| 14 may 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | - |
| 13 may 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | - |
| 10 may 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | - |
| 09 may 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | - |
| 08 may 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | - |
| 07 may 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.28 | - |
| 06 may 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.28 | - |
| 03 may 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | - |
| 02 may 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.25 | - |
| 01 may 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.23 | - |
| 30 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.22 | - |
| 30 abr 2024 | 0.028 Dividendo | |||||
| 29 abr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.20 | - |
| 26 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.19 | - |
| 25 abr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.18 | - |
| 24 abr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.20 | - |
| 23 abr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.20 | - |
| 22 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.19 | - |
| *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.