Mercados españoles cerrados

Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares (IVOV)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
89,81-0,25 (-0,28%)
A partir del 03:45PM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202489,8490,0089,7389,8189,818188
20 may 202490,4290,4590,0090,0690,0618.000
17 may 202490,3090,3090,0690,2790,2716.300
16 may 202490,6890,6890,3690,3690,3621.400
15 may 202491,0391,0390,5190,8390,8313.900
14 may 202490,6290,7090,0790,5190,519600
13 may 202489,8390,2089,4789,5189,5110.300
10 may 202489,5589,5788,9189,2489,2410.100
09 may 202488,4289,1988,3889,1889,1813.800
08 may 202487,8588,3687,8588,3688,3610.300
07 may 202488,4188,9288,4088,4088,4010.100
06 may 202487,9088,2687,9088,2688,267900
03 may 202487,5487,8687,0487,2587,2510.600
02 may 202486,2486,5785,5386,4486,4411.100
01 may 202485,3386,7385,2585,3685,3610.200
30 abr 202486,0686,2385,2985,2985,296800
29 abr 202486,3586,8686,3586,6186,6113.400
26 abr 202486,3686,4086,1386,1586,1515.000
25 abr 202485,7286,0685,3785,9085,909200
24 abr 202486,1486,4385,8986,4386,438000
23 abr 202485,5586,6585,5586,3486,349600
22 abr 202485,0886,0185,0685,5485,5411.700
19 abr 202483,7984,7583,7984,7584,759500
18 abr 202484,1584,6683,8483,9483,9412.700
17 abr 202484,8984,9083,9384,0084,0015.900
16 abr 202484,6284,8783,9884,5184,5116.200
15 abr 202486,3986,7784,7485,0085,0010.200
12 abr 202486,9086,9085,7385,8685,8614.800
11 abr 202487,5987,5986,7287,2987,2911.400
10 abr 202487,6287,9486,8587,3487,3421.200
09 abr 202489,2289,4888,8989,4789,4715.200
08 abr 202488,9589,3088,9489,0789,0726.600
05 abr 202488,0288,7087,9588,5388,5333.100
04 abr 202489,8989,8987,9388,1388,137600
03 abr 202488,6389,1388,6389,0189,0115.100
02 abr 202489,2389,2388,5088,7888,7817.700
01 abr 202490,7090,7589,8789,9889,9822.000
28 mar 202490,3090,9490,3090,8090,8016.700
27 mar 202488,9690,2488,9690,2490,2435.300
26 mar 202488,9688,9688,3288,3488,3414.400
25 mar 202488,3588,8888,3588,5388,5313.500
22 mar 202489,1789,3388,4188,4788,479600
21 mar 202488,9189,4688,9189,3789,3712.700
20 mar 202486,7788,6086,7788,3388,3316.100
19 mar 202486,2187,1786,2187,1287,1225.800
18 mar 202486,7387,0186,5586,5586,5531.300
15 mar 202486,5887,2786,5886,8186,8118.000
14 mar 202488,0288,0286,1486,7086,7021.000
13 mar 202487,5288,3387,5287,8987,8918.900
12 mar 202487,6888,0487,3387,7787,7718.500
11 mar 202487,3987,9587,3987,7687,7613.300
08 mar 202488,0688,5187,6987,8087,8026.400
07 mar 202487,3188,1087,3187,8787,8714.200
06 mar 202487,4087,4086,6887,0287,0225.600
05 mar 202486,3187,3086,3186,7886,7823.700
04 mar 202486,7687,0886,6686,7686,7619.900
01 mar 202486,0186,5285,6086,4486,4414.600
29 feb 202485,9186,3085,5686,0586,0520.900
28 feb 202485,3085,9585,3085,6485,6414.900
27 feb 202485,5685,9685,5685,8585,8517.100
26 feb 202485,9285,9885,2085,4085,4019.400
23 feb 202485,6286,1185,5285,8885,8829.900
22 feb 202485,4285,7685,3485,7385,73169.500
21 feb 202485,0785,3084,6585,2685,2613.100
20 feb 202484,6785,2184,6784,9984,9924.600
16 feb 202485,5286,2585,4585,5585,5516.800
15 feb 202485,0286,2485,0286,1686,1637.100
14 feb 202484,2784,8484,0984,7084,7013.200
13 feb 202484,1684,3883,1683,6783,6724.800
12 feb 202485,3886,5885,3886,2686,2616.100
09 feb 202484,5285,1884,4485,1485,1414.900
08 feb 202483,8284,7183,8284,6584,6515.900
07 feb 202484,0384,3383,4783,9983,9913.600
06 feb 202483,8284,1183,8283,9583,956700
05 feb 202484,0484,0483,2583,7183,7115.100
02 feb 202484,3385,2584,0784,8984,8929.100
01 feb 202485,0085,2483,6285,1985,1921.600
31 ene 202485,9986,2784,3984,4484,4433.600
30 ene 202486,2986,5485,9786,2586,2511.500
29 ene 202485,7686,5885,4786,5386,5326.400
26 ene 202485,7786,2385,7085,8685,8613.300
25 ene 202485,8485,8485,0085,5685,5623.000
24 ene 202486,3786,3785,0185,1185,1122.900
23 ene 202486,1286,5085,3485,5685,5611.100
22 ene 202485,1985,9385,1985,7885,7830.500
19 ene 202484,1184,8183,6084,7784,7715.900
18 ene 202483,7884,0283,2983,9883,9819.300
17 ene 202483,4283,9083,0183,4983,4919.100
16 ene 202484,6284,6283,9684,2484,24105.500
12 ene 202485,8586,1884,9085,0685,0614.200
11 ene 202485,5585,5584,6085,2385,2321.700
10 ene 202485,5185,7685,3585,6685,668200
09 ene 202485,4485,8285,2585,6185,6117.300
08 ene 202485,1886,3985,1786,3986,3926.000
05 ene 202484,6385,9484,4085,3985,3925.000
04 ene 202485,2685,4484,9484,9784,9725.900
03 ene 202486,2086,2085,1485,1985,1929.200
02 ene 202486,8887,7886,7687,1187,1121.600
29 dic 202387,8987,9087,1887,1887,1827.400
28 dic 202387,6288,1587,6288,0988,0935.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...