U.S. markets open in 2 minutes
F S&P 500
5,522.00 -15.00 (-0.27%) F Dow Jones
39,435.00 -91.00 (-0.23%) F Nasdaq
19,918.00 -54.25 (-0.27%) E-mini Russell 2000 Index Futur
2,032.30 -12.60 (-0.62%) Petróleo
80.81 -0.02 (-0.02%) Oro
2,313.70 -17.10 (-0.73%)
Vanguard International Growth Adm (VWILX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 111.39 | 111.39 | 111.39 | 111.39 | 111.39 | - |
| 24 jun 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | - |
| 21 jun 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
| 20 jun 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
| 18 jun 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | - |
| 17 jun 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
| 14 jun 2024 | 111.04 | 111.04 | 111.04 | 111.04 | 111.04 | - |
| 13 jun 2024 | 111.96 | 111.96 | 111.96 | 111.96 | 111.96 | - |
| 12 jun 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
| 11 jun 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| 10 jun 2024 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | - |
| 07 jun 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | - |
| 06 jun 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | - |
| 05 jun 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | - |
| 04 jun 2024 | 111.14 | 111.14 | 111.14 | 111.14 | 111.14 | - |
| 03 jun 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
| 31 may 2024 | 110.79 | 110.79 | 110.79 | 110.79 | 110.79 | - |
| 30 may 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
| 29 may 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
| 28 may 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
| 24 may 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
| 23 may 2024 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | - |
| 22 may 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
| 21 may 2024 | 111.66 | 111.66 | 111.66 | 111.66 | 111.66 | - |
| 20 may 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
| 17 may 2024 | 111.47 | 111.47 | 111.47 | 111.47 | 111.47 | - |
| 16 may 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
| 15 may 2024 | 111.89 | 111.89 | 111.89 | 111.89 | 111.89 | - |
| 14 may 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
| 13 may 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
| 10 may 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
| 09 may 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
| 08 may 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
| 07 may 2024 | 108.67 | 108.67 | 108.67 | 108.67 | 108.67 | - |
| 06 may 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
| 03 may 2024 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | - |
| 02 may 2024 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | - |
| 01 may 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
| 30 abr 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
| 29 abr 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 26 abr 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
| 25 abr 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
| 24 abr 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
| 23 abr 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
| 22 abr 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
| 19 abr 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
| 18 abr 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
| 17 abr 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
| 16 abr 2024 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
| 15 abr 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
| 12 abr 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
| 11 abr 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| 10 abr 2024 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | - |
| 09 abr 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
| 08 abr 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
| 05 abr 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
| 04 abr 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| 03 abr 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
| 02 abr 2024 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | - |
| 01 abr 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
| 28 mar 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| 27 mar 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
| 26 mar 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
| 25 mar 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
| 22 mar 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
| 21 mar 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
| 20 mar 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | - |
| 19 mar 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
| 18 mar 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
| 15 mar 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
| 14 mar 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| 13 mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 12 mar 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
| 11 mar 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
| 08 mar 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | - |
| 07 mar 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
| 06 mar 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
| 05 mar 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
| 04 mar 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| 01 mar 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | - |
| 29 feb 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
| 28 feb 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
| 27 feb 2024 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | - |
| 26 feb 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| 23 feb 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| 22 feb 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
| 21 feb 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 20 feb 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
| 16 feb 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
| 15 feb 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
| 14 feb 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
| 13 feb 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
| 12 feb 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
| 09 feb 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
| 08 feb 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| 07 feb 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
| 06 feb 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
| 05 feb 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
| 02 feb 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
| 01 feb 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| *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.