U.S. markets close in 43 minutes

Vanguard Windsor II Admiral (VWNAX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
82.95+0.23 (+0.28%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 2024------
10 may 202482.9582.9582.9582.9582.95-
09 may 202482.7282.7282.7282.7282.72-
08 may 202482.1382.1382.1382.1382.13-
07 may 202482.0882.0882.0882.0882.08-
06 may 202481.8281.8281.8281.8281.82-
03 may 202481.1881.1881.1881.1881.18-
02 may 202480.4580.4580.4580.4580.45-
01 may 202479.7979.7979.7979.7979.79-
30 abr 202479.8379.8379.8379.8379.83-
29 abr 202481.2181.2181.2181.2181.21-
26 abr 202481.1081.1081.1081.1081.10-
25 abr 202480.5380.5380.5380.5380.53-
24 abr 202480.9280.9280.9280.9280.92-
23 abr 202480.9480.9480.9480.9480.94-
22 abr 202480.1480.1480.1480.1480.14-
19 abr 202479.4179.4179.4179.4179.41-
18 abr 202479.2979.2979.2979.2979.29-
17 abr 202479.3279.3279.3279.3279.32-
16 abr 202479.5779.5779.5779.5779.57-
15 abr 202479.8579.8579.8579.8579.85-
12 abr 202480.5180.5180.5180.5180.51-
11 abr 202481.6681.6681.6681.6681.66-
10 abr 202481.4781.4781.4781.4781.47-
09 abr 202482.4082.4082.4082.4082.40-
08 abr 202482.2082.2082.2082.2082.20-
05 abr 202482.1482.1482.1482.1482.14-
04 abr 202481.4281.4281.4281.4281.42-
03 abr 202482.2482.2482.2482.2482.24-
02 abr 202482.0582.0582.0582.0582.05-
01 abr 202482.6782.6782.6782.6782.67-
28 mar 202482.8282.8282.8282.8282.82-
27 mar 202482.6182.6182.6182.6182.61-
26 mar 202481.7081.7081.7081.7081.70-
25 mar 202481.7281.7281.7281.7281.72-
22 mar 202481.9581.9581.9581.9581.95-
21 mar 202482.2682.2682.2682.2682.26-
20 mar 202481.8981.8981.8981.8981.89-
19 mar 202481.1181.1181.1181.1181.11-
18 mar 202480.6680.6680.6680.6680.66-
15 mar 202480.3180.3180.3180.3180.31-
14 mar 202480.7580.7580.7580.7580.75-
13 mar 202481.0081.0081.0081.0081.00-
12 mar 202480.9380.9380.9380.9380.93-
11 mar 202480.4180.4180.4180.4180.41-
08 mar 202480.3680.3680.3680.3680.36-
07 mar 202480.5480.5480.5480.5480.54-
06 mar 202479.8279.8279.8279.8279.82-
05 mar 202479.4979.4979.4979.4979.49-
04 mar 202480.0680.0680.0680.0680.06-
01 mar 202480.1080.1080.1080.1080.10-
29 feb 202479.6679.6679.6679.6679.66-
28 feb 202479.2779.2779.2779.2779.27-
27 feb 202479.4779.4779.4779.4779.47-
26 feb 202479.2579.2579.2579.2579.25-
23 feb 202479.6179.6179.6179.6179.61-
22 feb 202479.5279.5279.5279.5279.52-
21 feb 202478.6378.6378.6378.6378.63-
20 feb 202478.3378.3378.3378.3378.33-
16 feb 202478.4878.4878.4878.4878.48-
15 feb 202478.8078.8078.8078.8078.80-
14 feb 202478.1778.1778.1778.1778.17-
13 feb 202477.5577.5577.5577.5577.55-
12 feb 202478.7678.7678.7678.7678.76-
09 feb 202478.6078.6078.6078.6078.60-
08 feb 202478.3478.3478.3478.3478.34-
07 feb 202478.1378.1378.1378.1378.13-
06 feb 202477.6977.6977.6977.6977.69-
05 feb 202477.4577.4577.4577.4577.45-
02 feb 202477.9677.9677.9677.9677.96-
01 feb 202477.4977.4977.4977.4977.49-
31 ene 202476.7876.7876.7876.7876.78-
30 ene 202477.9777.9777.9777.9777.97-
29 ene 202477.7077.7077.7077.7077.70-
26 ene 202477.2177.2177.2177.2177.21-
25 ene 202477.0377.0377.0377.0377.03-
24 ene 202476.5276.5276.5276.5276.52-
23 ene 202476.4876.4876.4876.4876.48-
22 ene 202476.3176.3176.3176.3176.31-
19 ene 202476.0276.0276.0276.0276.02-
18 ene 202475.2775.2775.2775.2775.27-
17 ene 202474.7774.7774.7774.7774.77-
16 ene 202475.2075.2075.2075.2075.20-
12 ene 202475.7675.7675.7675.7675.76-
11 ene 202475.7975.7975.7975.7975.79-
10 ene 202475.8875.8875.8875.8875.88-
09 ene 202475.6775.6775.6775.6775.67-
08 ene 202475.9975.9975.9975.9975.99-
05 ene 202475.3275.3275.3275.3275.32-
04 ene 202475.1575.1575.1575.1575.15-
03 ene 202475.3475.3475.3475.3475.34-
02 ene 202475.9575.9575.9575.9575.95-
29 dic 202376.0676.0676.0676.0676.06-
28 dic 202376.2376.2376.2376.2376.23-
27 dic 202376.1776.1776.1776.1776.17-
26 dic 202376.1276.1276.1276.1276.12-
22 dic 202375.7175.7175.7175.7175.71-
21 dic 202375.4375.4375.4375.4375.43-
20 dic 202374.5774.5774.5774.5774.57-
19 dic 202375.5975.5975.5975.5975.59-
*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...