U.S. markets closed

Vanguard Windsor Admiral (VWNEX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
76.46+0.16 (+0.21%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202476.4676.4676.4676.4676.46-
09 may 202476.3076.3076.3076.3076.30-
08 may 202475.6675.6675.6675.6675.66-
07 may 202475.6075.6075.6075.6075.60-
06 may 202475.3075.3075.3075.3075.30-
03 may 202474.7874.7874.7874.7874.78-
02 may 202474.3774.3774.3774.3774.37-
01 may 202473.9173.9173.9173.9173.91-
30 abr 202473.9573.9573.9573.9573.95-
29 abr 202474.8174.8174.8174.8174.81-
26 abr 202474.4174.4174.4174.4174.41-
25 abr 202474.2574.2574.2574.2574.25-
24 abr 202474.5274.5274.5274.5274.52-
23 abr 202474.4774.4774.4774.4774.47-
22 abr 202473.8173.8173.8173.8173.81-
19 abr 202473.1873.1873.1873.1873.18-
18 abr 202472.7472.7472.7472.7472.74-
17 abr 202472.6272.6272.6272.6272.62-
16 abr 202472.6772.6772.6772.6772.67-
15 abr 202473.0573.0573.0573.0573.05-
12 abr 202473.4373.4373.4373.4373.43-
11 abr 202474.5774.5774.5774.5774.57-
10 abr 202474.9874.9874.9874.9874.98-
09 abr 202476.0976.0976.0976.0976.09-
08 abr 202475.8175.8175.8175.8175.81-
05 abr 202475.6575.6575.6575.6575.65-
04 abr 202475.2875.2875.2875.2875.28-
03 abr 202475.9275.9275.9275.9275.92-
02 abr 202475.7375.7375.7375.7375.73-
01 abr 202476.5276.5276.5276.5276.52-
28 mar 202476.8076.8076.8076.8076.80-
27 mar 202476.5476.5476.5476.5476.54-
26 mar 202475.4175.4175.4175.4175.41-
25 mar 202475.4675.4675.4675.4675.46-
22 mar 202475.3175.3175.3175.3175.31-
21 mar 202475.7575.7575.7575.7575.75-
20 mar 202475.2375.2375.2375.2375.23-
19 mar 202474.6674.6674.6674.6674.66-
18 mar 202474.2474.2474.2474.2474.24-
15 mar 202474.1574.1574.1574.1574.15-
14 mar 202474.1974.1974.1974.1974.19-
13 mar 202474.8374.8374.8374.8374.83-
12 mar 202474.6674.6674.6674.6674.66-
11 mar 202474.4974.4974.4974.4974.49-
08 mar 202474.0774.0774.0774.0774.07-
07 mar 202474.1874.1874.1874.1874.18-
06 mar 202473.5773.5773.5773.5773.57-
05 mar 202473.1973.1973.1973.1973.19-
04 mar 202473.2273.2273.2273.2273.22-
01 mar 202473.0373.0373.0373.0373.03-
29 feb 202472.9172.9172.9172.9172.91-
28 feb 202472.5172.5172.5172.5172.51-
27 feb 202472.7072.7072.7072.7072.70-
26 feb 202472.4472.4472.4472.4472.44-
23 feb 202472.8672.8672.8672.8672.86-
22 feb 202472.6672.6672.6672.6672.66-
21 feb 202472.3272.3272.3272.3272.32-
20 feb 202472.0272.0272.0272.0272.02-
16 feb 202472.1772.1772.1772.1772.17-
15 feb 202472.3172.3172.3172.3172.31-
14 feb 202471.3071.3071.3071.3071.30-
13 feb 202470.7670.7670.7670.7670.76-
12 feb 202471.8271.8271.8271.8271.82-
09 feb 202471.2971.2971.2971.2971.29-
08 feb 202471.2171.2171.2171.2171.21-
07 feb 202471.2771.2771.2771.2771.27-
06 feb 202471.1371.1371.1371.1371.13-
05 feb 202470.8870.8870.8870.8870.88-
02 feb 202471.4771.4771.4771.4771.47-
01 feb 202471.7571.7571.7571.7571.75-
31 ene 202471.3971.3971.3971.3971.39-
30 ene 202472.4572.4572.4572.4572.45-
29 ene 202472.5672.5672.5672.5672.56-
26 ene 202472.3472.3472.3472.3472.34-
25 ene 202472.2172.2172.2172.2172.21-
24 ene 202471.6871.6871.6871.6871.68-
23 ene 202471.7971.7971.7971.7971.79-
22 ene 202471.6871.6871.6871.6871.68-
19 ene 202471.2871.2871.2871.2871.28-
18 ene 202470.7870.7870.7870.7870.78-
17 ene 202470.5470.5470.5470.5470.54-
16 ene 202471.1471.1471.1471.1471.14-
12 ene 202471.7671.7671.7671.7671.76-
11 ene 202471.8271.8271.8271.8271.82-
10 ene 202472.0772.0772.0772.0772.07-
09 ene 202472.1772.1772.1772.1772.17-
08 ene 202472.6672.6672.6672.6672.66-
05 ene 202472.1872.1872.1872.1872.18-
04 ene 202471.8371.8371.8371.8371.83-
03 ene 202471.9171.9171.9171.9171.91-
02 ene 202472.7172.7172.7172.7172.71-
29 dic 202372.4372.4372.4372.4372.43-
28 dic 202372.6372.6372.6372.6372.63-
27 dic 202372.5072.5072.5072.5072.50-
26 dic 202372.4472.4472.4472.4472.44-
22 dic 202371.9771.9771.9771.9771.97-
21 dic 202371.7371.7371.7371.7371.73-
20 dic 202370.9370.9370.9370.9370.93-
19 dic 202372.0372.0372.0372.0372.03-
19 dic 20230.862 Dividendo
*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...