Vanguard Total International Stock Index Fund ETF Shares (VXUS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

59.34

+0.44

(+0.75%)

A partir del 02:41PM EDT. Mercado abierto.

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	58.88	59.34	58.74	59.34	59.34	2,197,748
30 abr 2024	59.40	59.55	58.90	58.90	58.90	2,935,600
29 abr 2024	59.56	59.77	59.49	59.71	59.71	4,217,300
26 abr 2024	59.13	59.41	59.12	59.34	59.34	3,367,500
25 abr 2024	58.28	58.94	58.17	58.86	58.86	2,075,000
24 abr 2024	59.16	59.16	58.76	58.97	58.97	1,897,600
23 abr 2024	58.58	59.11	58.56	59.05	59.05	2,253,600
22 abr 2024	58.13	58.64	58.04	58.49	58.49	2,439,400
19 abr 2024	57.85	58.08	57.74	57.89	57.89	2,535,200
18 abr 2024	58.02	58.28	57.80	57.91	57.91	2,140,000
17 abr 2024	58.19	58.24	57.68	57.90	57.90	3,299,900
16 abr 2024	57.97	58.14	57.70	57.86	57.86	3,152,700
15 abr 2024	59.36	59.41	58.44	58.52	58.52	4,267,600
12 abr 2024	59.28	59.41	58.70	58.79	58.79	3,892,300
11 abr 2024	59.86	59.90	59.28	59.83	59.83	2,378,700
10 abr 2024	59.63	59.87	59.42	59.62	59.62	2,921,600
09 abr 2024	60.63	60.70	60.18	60.47	60.47	3,960,400
08 abr 2024	60.35	60.43	60.23	60.31	60.31	2,892,000
05 abr 2024	59.77	60.13	59.64	60.01	60.01	2,846,600
04 abr 2024	60.64	60.69	59.76	59.79	59.79	2,347,200
03 abr 2024	59.79	60.32	59.79	60.20	60.20	2,763,500
02 abr 2024	59.90	59.99	59.80	59.94	59.94	2,280,700
01 abr 2024	60.45	60.51	60.05	60.19	60.19	3,578,400
28 mar 2024	60.24	60.42	60.24	60.30	60.30	3,008,700
27 mar 2024	60.08	60.33	60.02	60.32	60.32	2,444,300
26 mar 2024	60.22	60.22	59.99	59.99	59.99	1,849,800
25 mar 2024	59.92	60.15	59.89	59.99	59.99	2,756,500
22 mar 2024	60.18	60.20	59.98	60.04	60.04	2,489,100
21 mar 2024	60.45	60.49	60.26	60.27	60.27	2,407,800
20 mar 2024	59.60	60.31	59.57	60.26	60.26	5,097,800
19 mar 2024	59.50	59.76	59.37	59.62	59.62	3,027,400
18 mar 2024	59.78	59.83	59.54	59.60	59.60	3,311,000
15 mar 2024	59.72	59.80	59.44	59.59	59.59	4,875,100
15 mar 2024	0.224 Dividendo
14 mar 2024	60.26	60.33	59.66	59.88	59.66	5,410,000
13 mar 2024	60.21	60.40	60.17	60.26	60.03	2,916,600
12 mar 2024	60.01	60.35	59.82	60.35	60.12	3,032,600
11 mar 2024	59.74	59.91	59.65	59.86	59.64	4,798,500
08 mar 2024	60.42	60.51	60.00	60.06	59.84	4,518,300
07 mar 2024	59.98	60.30	59.92	60.23	60.00	7,707,300
06 mar 2024	59.61	59.83	59.53	59.66	59.44	10,963,800
05 mar 2024	59.08	59.29	58.78	58.90	58.68	2,591,100
04 mar 2024	59.18	59.23	59.06	59.12	58.90	2,724,100
01 mar 2024	58.99	59.34	58.77	59.30	59.08	2,851,600
29 feb 2024	58.76	58.87	58.42	58.63	58.41	2,749,200
28 feb 2024	58.54	58.60	58.43	58.50	58.28	2,878,200
27 feb 2024	58.90	58.99	58.84	58.93	58.71	2,240,600
26 feb 2024	58.94	58.95	58.74	58.82	58.60	2,971,300
23 feb 2024	58.96	59.05	58.85	58.95	58.73	1,991,400
22 feb 2024	58.79	58.96	58.68	58.92	58.70	2,640,100
21 feb 2024	58.22	58.33	58.08	58.32	58.10	2,116,600
20 feb 2024	58.40	58.45	58.12	58.26	58.04	2,967,300
16 feb 2024	58.05	58.33	57.92	58.08	57.86	2,861,300
15 feb 2024	57.61	57.98	57.61	57.96	57.74	2,462,700
14 feb 2024	57.15	57.42	57.10	57.40	57.19	2,604,300
13 feb 2024	57.03	57.11	56.48	56.70	56.49	3,887,400
12 feb 2024	57.53	57.91	57.52	57.72	57.50	3,006,000
09 feb 2024	57.36	57.58	57.18	57.55	57.33	2,380,500
08 feb 2024	57.35	57.36	57.15	57.31	57.10	2,904,000
07 feb 2024	57.41	57.55	57.35	57.46	57.25	2,474,600
06 feb 2024	57.09	57.47	57.05	57.45	57.24	4,226,300
05 feb 2024	56.79	56.97	56.57	56.85	56.64	2,610,000
02 feb 2024	57.11	57.15	56.86	57.10	56.89	3,223,000
01 feb 2024	57.17	57.52	57.03	57.50	57.28	3,248,700
31 ene 2024	57.37	57.60	56.88	56.97	56.76	5,887,200
30 ene 2024	57.18	57.31	57.03	57.27	57.06	3,300,900
29 ene 2024	57.24	57.51	57.07	57.45	57.24	3,030,200
26 ene 2024	57.17	57.31	57.11	57.18	56.97	2,854,900
25 ene 2024	57.03	57.05	56.75	57.00	56.79	3,036,200
24 ene 2024	57.21	57.24	56.85	56.85	56.64	3,530,800
23 ene 2024	56.31	56.47	56.19	56.45	56.24	2,770,400
22 ene 2024	56.34	56.59	56.32	56.41	56.20	3,432,500
19 ene 2024	56.08	56.44	55.91	56.44	56.23	2,555,800
18 ene 2024	56.00	56.16	55.85	56.16	55.95	2,597,600
17 ene 2024	55.53	55.75	55.40	55.74	55.53	2,601,900
16 ene 2024	56.66	56.70	56.28	56.36	56.15	3,316,000
12 ene 2024	57.58	57.76	57.32	57.40	57.19	2,770,100
11 ene 2024	57.29	57.40	56.72	57.20	56.99	2,446,400
10 ene 2024	57.09	57.24	57.02	57.17	56.96	2,543,100
09 ene 2024	56.93	57.04	56.48	56.92	56.71	4,375,900
08 ene 2024	56.95	57.50	56.95	57.48	57.26	2,776,600
05 ene 2024	56.94	57.48	56.88	57.01	56.80	3,038,100
04 ene 2024	56.89	57.25	56.86	56.97	56.76	3,200,900
03 ene 2024	56.71	57.09	56.66	56.94	56.73	2,821,600
02 ene 2024	57.45	57.57	57.23	57.30	57.09	4,894,700
29 dic 2023	57.94	58.13	57.81	57.96	57.74	3,388,500
28 dic 2023	57.98	58.18	57.88	57.92	57.70	2,710,800
27 dic 2023	57.66	57.92	57.64	57.89	57.67	3,212,600
26 dic 2023	57.29	57.61	57.29	57.54	57.32	2,525,200
22 dic 2023	57.21	57.39	57.08	57.26	57.05	3,432,300
21 dic 2023	56.93	57.24	56.82	57.24	57.03	12,871,400
20 dic 2023	56.88	56.99	56.22	56.25	56.04	3,204,700
19 dic 2023	56.73	56.99	56.73	56.97	56.76	2,407,100
18 dic 2023	56.51	56.52	56.28	56.46	56.25	3,549,800
18 dic 2023	0.847 Dividendo
15 dic 2023	57.49	57.57	57.13	57.20	56.14	2,691,600
14 dic 2023	57.51	57.87	57.48	57.72	56.65	2,862,200
13 dic 2023	56.26	57.14	56.02	57.14	56.08	2,866,300
12 dic 2023	56.16	56.32	55.95	56.32	55.28	3,818,900
11 dic 2023	56.06	56.34	56.04	56.26	55.22	3,839,100
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...

S&P 5005,071.59+35.90(+0.71%)

Dow Jones38,218.38+402.46(+1.06%)

Nasdaq15,811.96+154.14(+0.98%)

Russell 20001,983.12+9.21(+0.47%)

Petróleo78.90-3.03(-3.70%)

Oro2,320.50+17.60(+0.76%)

Vanguard Total International Stock Index Fund ETF Shares (VXUS)

S&P 500
5,071.59
+35.90(+0.71%)

Dow Jones
38,218.38
+402.46(+1.06%)

Nasdaq
15,811.96
+154.14(+0.98%)

Russell 2000
1,983.12
+9.21(+0.47%)

Petróleo
78.90
-3.03(-3.70%)

Oro
2,320.50
+17.60(+0.76%)