Mercados españoles abiertos en 3 hrs 2 min

Vanguard Materials Index Fund ETF Shares (VAW)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
195,48+0,09 (+0,05%)
Al cierre: 04:00PM EDT
193,51 -1,97 (-1,01%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024195,07195,97193,63195,48195,4837.100
01 may 2024195,02198,35194,64195,39195,3953.400
30 abr 2024196,63196,92194,39194,47194,4731.700
29 abr 2024197,10198,15197,10198,03198,0323.800
26 abr 2024195,22196,98195,22196,19196,1933.000
25 abr 2024193,63195,41192,11194,95194,9523.800
24 abr 2024193,54194,30192,84194,22194,2228.300
23 abr 2024193,53194,98193,40194,17194,1742.900
22 abr 2024194,59196,51193,61195,73195,7327.500
19 abr 2024195,70196,65194,63195,25195,2555.700
18 abr 2024196,81197,03194,66195,36195,3625.500
17 abr 2024196,61197,52195,14195,43195,4360.900
16 abr 2024195,74196,21194,39195,29195,2955.200
15 abr 2024199,40200,14196,05196,63196,6345.600
12 abr 2024200,93201,11197,06197,64197,6452.200
11 abr 2024201,75202,13200,41201,27201,2734.300
10 abr 2024201,49202,61200,59201,35201,3562.900
09 abr 2024204,90205,49202,73204,63204,6329.100
08 abr 2024204,38204,67203,68204,01204,0147.500
05 abr 2024202,20203,95202,00203,66203,6659.800
04 abr 2024205,41205,99201,74202,16202,1636.400
03 abr 2024202,89204,46202,89204,42204,4281.100
02 abr 2024203,23203,51202,00202,77202,7739.200
01 abr 2024205,20205,21203,57203,78203,7859.100
28 mar 2024203,91204,86203,77204,43204,4345.400
27 mar 2024201,27203,95201,27203,95203,9541.300
26 mar 2024201,13201,35200,51200,64200,6425.500
25 mar 2024200,34201,53200,34200,60200,6034.400
22 mar 2024201,31201,74200,35200,44200,4429.000
22 mar 20240.682 Dividendo
21 mar 2024202,14202,63201,40202,43201,7530.200
20 mar 2024198,91202,00198,76201,41200,7339.600
19 mar 2024198,42199,18198,14199,16198,4956.300
18 mar 2024199,40200,21198,68198,69198,0244.600
15 mar 2024197,54199,36197,54198,65197,9880.400
14 mar 2024199,35199,42197,38198,33197,66229.700
13 mar 2024198,86200,87198,86199,88199,2143.700
12 mar 2024198,89198,89197,64198,46197,7926.100
11 mar 2024197,80199,41196,92198,61197,9436.600
08 mar 2024198,84198,92197,10197,10196,4429.300
07 mar 2024196,86198,68196,86197,97197,3032.600
06 mar 2024195,10195,90194,97195,39194,7334.400
05 mar 2024194,46195,63193,35193,87193,2237.500
04 mar 2024194,02195,50194,02195,04194,3838.200
01 mar 2024193,36194,24192,86193,94193,2940.500
29 feb 2024192,49193,39192,18192,95192,3068.200
28 feb 2024190,86192,43190,50191,46190,8146.800
27 feb 2024191,21192,00190,93191,41190,7749.100
26 feb 2024191,08191,35190,51190,66190,0252.400
23 feb 2024190,96191,91190,66191,52190,8741.900
22 feb 2024189,04190,76188,88190,50189,8636.200
21 feb 2024187,25188,64187,05188,55187,9134.800
20 feb 2024187,48188,00186,79187,58186,9560.800
16 feb 2024188,07189,65187,87188,12187,4941.900
15 feb 2024184,59187,85184,59187,57186,9431.900
14 feb 2024183,12184,08182,50183,69183,0793.000
13 feb 2024183,15183,67181,04182,18181,5793.700
12 feb 2024184,09186,47184,09185,45184,8369.600
09 feb 2024183,32183,97182,69183,89183,2755.300
08 feb 2024183,51183,51181,99183,38182,7640.800
07 feb 2024182,87183,64182,53183,30182,6849.600
06 feb 2024180,68182,33180,68182,08181,4740.600
05 feb 2024180,69180,69179,00179,63179,0267.700
02 feb 2024183,89184,79182,04183,95183,33102.600
01 feb 2024184,41185,20182,65185,20184,58110.000
31 ene 2024185,16185,28182,21182,21181,60756.300
30 ene 2024183,84185,67183,52184,77184,15601.000
29 ene 2024183,07184,25182,20184,16183,5475.800
26 ene 2024183,20184,13182,79182,96182,3449.400
25 ene 2024181,85183,06181,33182,74182,1241.600
24 ene 2024183,95184,26181,07181,10180,4945.500
23 ene 2024184,05184,37183,09183,46182,8443.800
22 ene 2024181,45183,22181,31182,94182,3265.800
19 ene 2024181,79182,28180,35182,19181,5845.700
18 ene 2024181,31181,92180,20181,90181,2934.100
17 ene 2024180,48181,50180,00180,96180,3540.500
16 ene 2024183,33183,58181,84182,40181,7950.500
12 ene 2024185,59185,98183,90184,55183,9339.400
11 ene 2024185,11185,11183,18184,39183,7778.700
10 ene 2024184,95185,29184,26184,96184,3453.500
09 ene 2024186,37186,37184,82185,36184,7440.600
08 ene 2024185,94187,67185,10187,54186,9142.300
05 ene 2024185,50187,67185,50186,59185,9650.100
04 ene 2024186,55187,29185,88185,96185,3358.500
03 ene 2024187,55187,96186,00186,84186,2174.500
02 ene 2024188,77190,09188,60189,52188,8875.000
29 dic 2023190,59190,87189,75189,94189,3047.700
28 dic 2023191,39191,87190,96191,08190,4437.000
27 dic 2023191,37192,25191,14191,96191,3168.800
26 dic 2023190,52192,00190,50191,53190,8853.300
22 dic 2023189,94190,92189,61190,39189,7550.200
21 dic 2023188,46189,14187,89189,13188,4951.300
20 dic 2023189,45189,88186,93186,93186,3055.400
19 dic 2023188,70190,01188,70189,88189,2440.700
19 dic 20230.891 Dividendo
18 dic 2023188,95189,82188,50188,50186,9851.400
15 dic 2023187,94189,13187,38187,76186,24283.200
14 dic 2023186,11189,30186,11188,31186,79267.700
13 dic 2023180,21184,86179,78184,72183,23121.900
12 dic 2023182,31183,00180,96181,62180,1568.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...