Mercados españoles abiertos en 2 hrs 24 min

Vanguard ESG U.S. Stock ETF (ESGV)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
91,58-0,08 (-0,09%)
Al cierre: 04:00PM EDT
92,99 +1,41 (+1,54%)
Después del cierre: 07:34PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202491,2791,6591,2791,5891,58150.500
07 may 202491,7291,9291,5491,6691,66117.700
06 may 202491,0291,6091,0091,6091,6093.800
03 may 202490,7290,8090,1790,6090,60103.300
02 may 202489,2089,5188,2989,4189,41120.800
01 may 202488,6089,8988,3088,4188,41147.500
30 abr 202489,7690,0488,6388,6388,63164.000
29 abr 202490,2290,3189,6890,1190,11100.900
26 abr 202489,5390,1589,3189,8889,88148.500
25 abr 202487,8888,9487,7488,8388,83149.300
24 abr 202489,6089,7088,8589,2889,28198.500
23 abr 202488,5389,3988,4789,1389,13635.900
22 abr 202487,8288,5687,2588,0688,06231.100
19 abr 202488,0388,3087,0087,2487,24267.400
18 abr 202488,6789,0888,0788,1988,19203.300
17 abr 202489,5989,5988,2988,4588,45182.500
16 abr 202489,3389,6288,9089,0889,08215.000
15 abr 202491,2991,3289,1089,2789,27247.200
12 abr 202491,1991,3890,2690,5190,51450.100
11 abr 202491,4292,1490,8191,9191,91125.900
10 abr 202491,0691,4790,7991,1291,12413.100
09 abr 202492,1992,3891,3092,1792,17160.400
08 abr 202492,0792,2791,8592,0492,04134.800
05 abr 202491,2592,2891,1591,9291,92121.800
04 abr 202492,8893,0090,9090,9590,95134.800
03 abr 202491,8592,4691,8092,1592,15177.900
02 abr 202492,0092,0591,5992,0592,05144.800
01 abr 202493,2893,3692,6592,8792,87174.800
28 mar 202493,0693,3593,0693,1993,19235.500
27 mar 202492,9193,1792,5193,1793,17118.200
26 mar 202492,9192,9492,3492,3592,35324.100
25 mar 202492,6592,8092,5192,6192,61195.100
22 mar 202492,8993,0892,7592,8692,86136.100
21 mar 202493,2893,4493,0693,0793,07137.500
20 mar 202491,7092,6991,5992,6392,63320.600
19 mar 202491,0091,7490,8191,7091,70128.000
18 mar 202491,4591,7291,1791,2291,22191.500
15 mar 202490,7991,1090,4890,7190,71263.700
15 mar 20240.223 Dividendo
14 mar 202492,2092,2091,0791,6791,45269.800
13 mar 202492,2092,2691,7592,0191,79150.000
12 mar 202491,6092,3291,0992,2592,03197.900
11 mar 202491,1291,3190,7591,1490,92168.500
08 mar 202492,2992,7391,2791,3991,17217.200
07 mar 202491,6292,2091,5492,0891,86233.000
06 mar 202491,1791,4690,8191,0890,86649.700
05 mar 202491,1891,2190,1890,6090,38177.900
04 mar 202491,6392,0291,6391,6391,41424.600
01 mar 202490,9691,8390,9091,7891,56183.600
29 feb 202490,7991,1590,3290,8690,64161.700
28 feb 202490,3790,6490,2390,4890,26199.100
27 feb 202490,5390,7090,3590,6490,42150.100
26 feb 202490,7490,8090,4290,4490,22135.100
23 feb 202490,9091,1290,5490,6690,44318.300
22 feb 202489,9990,8089,8590,6490,42151.000
21 feb 202488,3788,6788,0188,6488,42116.000
20 feb 202489,0389,1088,3388,7688,54154.800
16 feb 202489,9990,0689,3589,4289,20297.800
15 feb 202489,6390,0389,4290,0089,78117.000
14 feb 202489,0389,5288,6289,4389,21171.300
13 feb 202488,4088,8487,8288,4088,18133.200
12 feb 202489,9390,3589,7589,7989,57360.400
09 feb 202489,4989,9989,3289,8789,65206.900
08 feb 202489,0989,2789,0089,2188,99121.000
07 feb 202488,7189,1388,4589,0088,78218.100
06 feb 202488,2188,3087,8488,2688,05179.900
05 feb 202488,2888,2887,5288,0187,80181.600
02 feb 202487,4588,6087,2888,3588,14368.300
01 feb 202486,6587,3386,3087,3387,12424.700
31 ene 202487,2087,4486,2086,2186,00317.400
30 ene 202488,0088,0087,6787,7787,56274.900
29 ene 202487,2288,0087,1787,9787,76211.100
26 ene 202487,1787,4787,0687,1786,96286.100
25 ene 202487,2987,4386,8087,2387,02276.300
24 ene 202487,5487,6586,8986,9086,69193.900
23 ene 202486,9587,0186,5786,9886,77199.800
22 ene 202486,8387,0686,6186,7686,55410.000
19 ene 202485,5986,4285,3686,4086,19162.900
18 ene 202484,9185,3084,4985,2385,02141.600
17 ene 202484,2884,5184,0084,4684,25155.400
16 ene 202484,7985,1984,5584,9284,71366.300
12 ene 202485,3385,5284,9185,1184,90126.000
11 ene 202485,2585,4284,3685,1384,92115.300
10 ene 202484,6285,3184,5485,1684,95155.900
09 ene 202484,2584,8284,1184,5984,38112.200
08 ene 202483,4684,6983,4684,6584,44339.900
05 ene 202483,1183,7583,0383,2783,07167.000
04 ene 202483,2083,7583,0983,1482,94182.600
03 ene 202483,7683,9483,2383,2983,09156.800
02 ene 202484,4484,5283,8984,3284,11204.900
29 dic 202385,4085,4484,7185,0684,85335.000
28 dic 202385,3885,5085,3285,4185,20248.600
27 dic 202385,1485,3585,0585,2985,08201.500
26 dic 202384,8885,2784,8785,1384,92186.800
22 dic 202384,6585,0584,4384,7684,55201.400
21 dic 202384,4084,6583,8984,6084,39381.400
20 dic 202384,6785,1383,6183,6483,44417.700
19 dic 202384,4784,9284,4184,9284,71255.100
18 dic 202384,0184,4884,0184,3284,11222.600
15 dic 202383,8084,1383,6783,9683,76226.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...