Mercados españoles cerrados en 3 hrs 52 min

Vanguard Mega Cap Value Index Fund (MGV)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
115,79+0,57 (+0,49%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024116,09116,09115,14115,79115,79138.617
02 may 2024115,40115,44114,42115,22115,22179.300
01 may 2024114,82115,86114,60114,64114,64172.500
30 abr 2024116,26116,26115,06115,09115,09256.300
29 abr 2024116,24116,60115,97116,54116,54155.500
26 abr 2024115,85116,41115,64116,05116,05139.600
25 abr 2024115,93116,41115,48116,16116,16175.700
24 abr 2024116,24116,53115,71116,42116,42193.100
23 abr 2024116,03116,66115,89116,52116,52189.200
22 abr 2024115,02116,14114,66115,55115,55195.800
19 abr 2024113,97114,86113,97114,63114,63223.400
18 abr 2024113,97114,53113,56113,74113,74271.200
17 abr 2024114,35114,43113,36113,61113,61206.500
16 abr 2024114,66114,66113,68113,93113,93145.400
15 abr 2024115,97116,15113,96114,23114,23201.500
12 abr 2024115,86115,99114,43114,76114,76210.100
11 abr 2024116,81117,03115,75116,44116,44196.600
10 abr 2024116,72117,15116,07116,58116,58258.100
09 abr 2024118,05118,21116,95117,90117,90134.800
08 abr 2024117,86118,06117,71117,83117,83126.800
05 abr 2024117,10118,19117,00117,80117,80160.100
04 abr 2024118,98119,18116,83117,00117,00211.400
03 abr 2024118,18118,64117,98118,33118,33134.200
02 abr 2024118,37118,43117,93118,33118,33123.600
01 abr 2024119,51119,57118,86119,03119,03176.500
28 mar 2024119,25119,69119,14119,51119,51158.200
27 mar 2024118,14119,18118,14119,18119,18135.000
26 mar 2024117,77117,88117,46117,53117,53193.000
25 mar 2024117,78118,09117,55117,61117,61154.500
22 mar 2024118,52118,64117,85117,85117,85146.500
21 mar 2024117,93118,77117,80118,38118,38139.900
21 mar 20240.698 Dividendo
20 mar 2024117,05118,08116,90118,06117,36159.500
19 mar 2024116,53117,23116,52117,15116,46107.400
18 mar 2024116,76116,88116,33116,64115,95118.400
15 mar 2024115,87116,60115,85116,31115,62123.700
14 mar 2024117,16117,22115,86116,47115,78130.600
13 mar 2024116,97117,38116,79117,07116,38112.500
12 mar 2024116,68117,00116,29116,81116,12137.500
11 mar 2024115,66116,39115,45116,38115,69147.500
08 mar 2024116,17116,39115,86115,86115,18156.000
07 mar 2024116,13116,40115,91116,15115,46157.400
06 mar 2024115,42116,08115,27115,56114,88175.100
05 mar 2024115,21115,69114,43114,83114,15389.100
04 mar 2024114,98115,58114,95115,34114,66159.100
01 mar 2024114,59115,26114,39115,22114,54175.100
29 feb 2024114,83114,86114,18114,43113,75153.800
28 feb 2024114,21114,65114,16114,36113,68145.400
27 feb 2024114,55114,55114,17114,48113,80140.400
26 feb 2024115,00115,21114,36114,43113,75157.300
23 feb 2024114,70115,24114,70114,86114,18173.800
22 feb 2024113,86114,77113,64114,56113,88208.200
21 feb 2024112,97113,58112,74113,58112,91179.100
20 feb 2024112,89113,39112,78112,99112,32186.800
16 feb 2024113,03113,55112,83113,03112,36135.600
15 feb 2024112,06113,32112,06113,19112,52180.600
14 feb 2024111,79112,03111,37111,91111,25128.700
13 feb 2024112,02112,22110,66111,38110,72152.500
12 feb 2024112,24112,99112,08112,72112,05167.400
09 feb 2024112,23112,23111,76112,22111,56202.800
08 feb 2024112,34112,34111,92112,31111,65351.000
07 feb 2024112,37112,51112,08112,33111,67122.700
06 feb 2024111,70112,06111,57111,96111,30168.300
05 feb 2024111,83111,87111,17111,47110,81169.500
02 feb 2024111,96112,66111,56112,16111,50149.700
01 feb 2024111,27112,16110,93112,14111,48144.500
31 ene 2024112,13112,24111,09111,13110,47327.700
30 ene 2024111,39112,15111,35112,10111,44200.800
29 ene 2024111,19111,51110,78111,49110,83143.700
26 ene 2024110,97111,29110,88111,14110,48122.100
25 ene 2024110,74111,10110,33111,10110,44126.600
24 ene 2024110,81110,92110,14110,20109,55171.100
23 ene 2024110,10110,49110,02110,47109,82232.000
22 ene 2024109,84110,30109,84109,98109,33349.300
19 ene 2024108,98109,98108,55109,76109,11129.300
18 ene 2024108,23108,81107,85108,74108,10266.300
17 ene 2024108,28108,90108,03108,33107,69149.600
16 ene 2024109,24109,33108,70108,93108,29144.100
12 ene 2024109,82110,15109,27109,59108,94145.300
11 ene 2024109,80109,80108,94109,58108,93196.500
10 ene 2024109,77109,95109,40109,85109,20223.900
09 ene 2024109,96109,98109,62109,82109,17243.900
08 ene 2024109,42110,38109,22110,32109,67165.700
05 ene 2024109,48110,13109,24109,65109,00205.100
04 ene 2024109,70110,27109,47109,52108,87162.000
03 ene 2024109,83110,08109,44109,52108,87234.600
02 ene 2024108,95110,31108,89110,11109,46185.600
29 dic 2023109,45109,55108,96109,37108,72160.300
28 dic 2023109,30109,67109,30109,50108,85192.200
27 dic 2023109,31109,48109,03109,47108,82221.300
26 dic 2023108,85109,49108,78109,26108,61252.700
22 dic 2023108,46109,08108,33108,70108,06125.500
21 dic 2023107,91108,25107,38108,23107,59222.600
21 dic 20230.769 Dividendo
20 dic 2023109,52109,66108,00108,05106,65278.200
19 dic 2023109,09109,77109,09109,74108,31225.100
18 dic 2023109,19109,41109,02109,06107,64285.300
15 dic 2023108,72108,93108,45108,72107,31224.100
14 dic 2023108,88109,57108,76109,22107,80218.300
13 dic 2023106,57108,29106,38108,29106,88179.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...