U.S. markets open in 6 hours 31 minutes
F S&P 500
5,288.50 -8.75 (-0.17%) F Dow Jones
38,607.00 -49.00 (-0.13%) F Nasdaq
18,598.50 -47.75 (-0.26%) E-mini Russell 2000 Index Futur
2,059.20 -6.00 (-0.29%) Petróleo
73.35 -0.87 (-1.17%) Oro
2,367.40 -1.90 (-0.08%)
Vanguard Windsor Investor Shares (VWNDX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 31 may 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 30 may 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 29 may 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 28 may 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 24 may 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 23 may 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 22 may 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 21 may 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 20 may 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 17 may 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 16 may 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 15 may 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 14 may 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 13 may 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 10 may 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 09 may 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 08 may 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 07 may 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 06 may 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 03 may 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 02 may 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 01 may 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 30 abr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 29 abr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 26 abr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 25 abr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 24 abr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 23 abr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 22 abr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 19 abr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 18 abr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 17 abr 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 16 abr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 15 abr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 12 abr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 11 abr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 10 abr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 09 abr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 08 abr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 05 abr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 04 abr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 03 abr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 02 abr 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 01 abr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 28 mar 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 27 mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 26 mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 25 mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 22 mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 21 mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 20 mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 19 mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 18 mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 15 mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 14 mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 13 mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 12 mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 11 mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 08 mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 07 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 06 mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 05 mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 04 mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 01 mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 29 feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 28 feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 27 feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 26 feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 23 feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 22 feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 21 feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 20 feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 16 feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 15 feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 14 feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 13 feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 12 feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 09 feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 08 feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 07 feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 06 feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 05 feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 02 feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 01 feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 31 ene 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 30 ene 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 29 ene 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 26 ene 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 25 ene 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 24 ene 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 23 ene 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 22 ene 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 19 ene 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 18 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 17 ene 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 16 ene 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 12 ene 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 11 ene 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 10 ene 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| *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.