Mercados españoles cerrados en 5 hrs 4 min

Vanguard Small-Cap Value Index Fund ETF Shares (VBR)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
201,60+3,35 (+1,69%)
Al cierre: 04:00PM EDT
201,60 0,00 (0,00%)
Después del cierre: 06:59PM EDT
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 sept 2024201,65201,91199,64201,60201,60415.800
18 sept 2024198,49201,58197,43198,25198,25506.500
17 sept 2024198,00199,54197,44198,06198,06338.800
16 sept 2024196,15197,23195,72197,19197,19340.600
13 sept 2024193,25195,60193,09195,52195,52437.100
12 sept 2024190,33192,07189,14191,66191,66292.900
11 sept 2024188,92189,80185,54189,61189,61296.500
10 sept 2024190,66190,66188,00189,61189,61736.400
09 sept 2024190,26191,54189,52190,25190,251.157.500
06 sept 2024192,70193,60189,32189,75189,75331.200
05 sept 2024194,25194,35191,89192,42192,42314.700
04 sept 2024193,77195,08192,92193,55193,55299.100
03 sept 2024196,88197,87193,52194,04194,04402.400
30 ago 2024197,54198,55196,12198,45198,45206.300
29 ago 2024197,26198,59195,68197,06197,06266.000
28 ago 2024196,01197,13195,38196,30196,30248.000
27 ago 2024196,88197,11195,93196,83196,83223.300
26 ago 2024198,92199,53197,45197,65197,65627.100
23 ago 2024194,00198,26193,89197,80197,80684.300
22 ago 2024193,86194,27192,61192,89192,89243.200
21 ago 2024192,83193,84191,98193,81193,81274.900
20 ago 2024193,24193,25191,42191,75191,75279.500
19 ago 2024192,30193,48192,12193,48193,48300.400
16 ago 2024191,21192,76190,95191,96191,96222.200
15 ago 2024190,56192,19190,10191,50191,50330.100
14 ago 2024188,59188,73187,12187,85187,85292.100
13 ago 2024186,36188,25185,50187,89187,89311.400
12 ago 2024187,34187,83184,91185,42185,42303.600
09 ago 2024187,08187,44185,46187,05187,05211.600
08 ago 2024184,75187,00184,39186,78186,78371.700
07 ago 2024187,15187,72182,98183,12183,12370.100
06 ago 2024183,51187,00181,81184,60184,60559.800
05 ago 2024180,28185,00179,07182,77182,77568.900
02 ago 2024189,95189,97186,22188,16188,16643.100
01 ago 2024198,55199,48192,50193,97193,97725.400
31 jul 2024198,84201,31197,06198,33198,33514.300
30 jul 2024196,94198,15196,50197,45197,45476.100
29 jul 2024197,45197,69195,74196,41196,41417.300
26 jul 2024195,95197,23195,19196,91196,91368.500
25 jul 2024191,90196,30191,70193,74193,74481.900
24 jul 2024194,22195,56191,31191,34191,34406.800
23 jul 2024193,52195,58193,03194,95194,95335.600
22 jul 2024192,09194,03190,38193,89193,89446.500
19 jul 2024192,78192,90190,89191,59191,59263.200
18 jul 2024194,79197,29192,37192,74192,74507.600
17 jul 2024194,89197,46194,77195,08195,08537.300
16 jul 2024191,97196,27191,76196,22196,22653.100
15 jul 2024190,15192,16189,70190,81190,81395.600
12 jul 2024188,67190,19188,56189,22189,22535.500
11 jul 2024184,50187,74184,50187,40187,40372.200
10 jul 2024180,88182,41180,70182,38182,38292.000
09 jul 2024180,62181,45179,91180,23180,23595.400
08 jul 2024180,86181,97180,45180,78180,78586.800
05 jul 2024181,38181,38179,60179,99179,99314.500
03 jul 2024181,83182,84181,50181,58181,58297.600
02 jul 2024180,73181,60180,45181,53181,53637.500
01 jul 2024183,01183,35180,43180,57180,571.026.100
28 jun 2024182,40183,46181,27182,52182,52293.000
27 jun 2024181,36181,50180,52181,50181,50246.200
27 jun 20241.017 Dividendo
26 jun 2024182,08182,30181,37182,10181,08223.700
25 jun 2024184,41184,41181,90182,63181,61508.900
24 jun 2024183,54185,52183,36184,61183,58289.100
21 jun 2024182,99183,14181,63183,11182,09308.700
20 jun 2024182,88183,70182,39182,78181,76370.600
18 jun 2024182,57183,61182,26183,03182,01315.600
17 jun 2024180,85182,75180,33182,66181,64289.300
14 jun 2024181,89181,97180,09181,11180,10244.400
13 jun 2024184,59184,70182,50183,35182,33231.100
12 jun 2024185,91187,29184,47184,82183,79558.300
11 jun 2024182,54182,89181,18182,51181,49242.400
10 jun 2024182,55183,83181,77183,50182,48246.300
07 jun 2024183,70184,76183,08183,57182,54253.300
06 jun 2024185,30185,91184,39185,15184,12250.400
05 jun 2024184,87185,80183,73185,70184,66422.400
04 jun 2024185,63185,91184,12184,16183,13299.900
03 jun 2024189,41189,48185,73186,77185,73805.400
31 may 2024186,30188,00185,63187,90186,85220.900
30 may 2024183,85185,64183,85185,41184,37282.700
29 may 2024183,89183,95183,15183,41182,39901.800
28 may 2024187,75188,00185,26185,68184,64328.600
24 may 2024186,68187,11186,05187,02185,98280.000
23 may 2024188,50188,50185,10185,39184,351.138.800
22 may 2024189,13189,53187,52188,03186,98219.300
21 may 2024189,50189,85189,11189,63188,57255.000
20 may 2024190,19190,81189,71189,86188,80223.600
17 may 2024189,85190,15189,56190,08189,02293.700
16 may 2024190,85191,47189,89189,97188,91325.300
15 may 2024191,59191,93190,52191,11190,04294.500
14 may 2024190,21191,00189,33190,17189,11911.600
13 may 2024189,22190,03188,43188,49187,44198.200
10 may 2024188,86189,26187,74188,19187,14191.700
09 may 2024186,71188,67186,44188,52187,47200.400
08 may 2024185,49186,51185,04186,44185,40227.600
07 may 2024186,59187,40186,16186,26185,22244.400
06 may 2024185,68186,50185,34186,45185,41844.400
03 may 2024185,02185,75183,61184,24183,21207.000
02 may 2024182,13183,05180,57182,78181,76296.600
01 may 2024180,35183,34179,82180,49179,48479.500
30 abr 2024182,79182,85180,26180,36179,35250.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...