Mercados españoles cerrados en 7 hrs 19 min

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

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
181,78-1,21 (-0,66%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024181,58182,29179,99181,78181,78234.800
24 abr 2024182,95183,35181,80182,99182,99648.300
23 abr 2024181,05183,60180,63182,95182,95568.100
22 abr 2024179,98181,95178,85180,91180,91320.900
19 abr 2024177,59179,48177,59179,24179,24646.300
18 abr 2024178,32179,61177,15177,80177,80387.800
17 abr 2024179,83180,11177,52177,65177,65414.600
16 abr 2024179,03179,63177,50178,65178,65545.200
15 abr 2024182,89183,75179,17179,84179,84742.600
12 abr 2024183,66184,21181,10181,77181,77421.000
11 abr 2024185,03185,25183,11184,39184,39278.500
10 abr 2024185,73186,33183,63184,52184,52382.600
09 abr 2024189,18189,78187,53188,94188,94266.000
08 abr 2024188,47189,23188,00188,51188,51831.500
05 abr 2024186,62188,16186,30187,63187,63499.500
04 abr 2024189,88190,19186,11186,62186,62283.300
03 abr 2024187,37188,65187,20188,36188,36441.600
02 abr 2024188,95188,98186,85187,60187,601.143.800
01 abr 2024192,07192,21190,04190,15190,15510.300
28 mar 2024191,07192,44191,07191,88191,88368.200
27 mar 2024188,09190,94188,09190,90190,90481.600
26 mar 2024188,16188,38186,99187,02187,02533.500
25 mar 2024187,62188,48187,21187,27187,27409.400
22 mar 2024189,30189,40187,05187,09187,09394.500
21 mar 2024187,78189,40187,72189,08189,08380.300
21 mar 20240.943 Dividendo
20 mar 2024184,84188,30184,38187,85186,91379.200
19 mar 2024183,51185,31183,51185,16184,23282.400
18 mar 2024184,41184,81183,60183,77182,85758.000
15 mar 2024183,59185,16183,09184,20183,28350.200
14 mar 2024186,01186,20182,71183,94183,02270.400
13 mar 2024185,57187,02185,50186,36185,42270.600
12 mar 2024185,18186,08184,37185,57184,64270.600
11 mar 2024185,12185,81184,23185,32184,39318.400
08 mar 2024186,81187,99185,28185,61184,68325.700
07 mar 2024185,47186,55185,39185,88184,95403.500
06 mar 2024184,75185,01183,54184,37183,441.227.200
05 mar 2024183,01184,83182,87183,74182,82382.700
04 mar 2024183,87184,90183,52183,64182,72676.200
01 mar 2024182,93183,57181,52183,45182,53960.700
29 feb 2024182,79183,45181,55182,59181,67432.600
28 feb 2024181,14182,37180,72181,57180,66358.500
27 feb 2024181,81182,14181,30181,98181,07305.600
26 feb 2024181,34182,06180,31180,81179,90742.800
23 feb 2024180,84182,02180,43181,34180,43364.000
22 feb 2024180,07180,96179,70180,67179,76577.800
21 feb 2024178,86179,71178,45179,54178,64374.700
20 feb 2024179,04179,83178,52179,24178,34975.200
16 feb 2024180,11181,84179,64180,30179,39373.900
15 feb 2024179,10181,76179,10181,53180,62375.500
14 feb 2024177,52178,55176,16178,23177,34313.900
13 feb 2024176,73177,14174,19175,61174,737.756.100
12 feb 2024178,66181,42178,66180,87179,96348.700
09 feb 2024177,31178,48176,45178,45177,55487.300
08 feb 2024175,76177,31175,40177,22176,33345.000
07 feb 2024175,99176,35174,47175,65174,77344.500
06 feb 2024174,61175,94174,25175,41174,53511.900
05 feb 2024175,44175,51173,32174,64173,76331.100
02 feb 2024175,83177,75174,69176,79175,90617.800
01 feb 2024176,46177,45173,91177,31176,42520.200
31 ene 2024178,95179,54175,43175,48174,60323.900
30 ene 2024179,02179,92178,61179,40178,50280.000
29 ene 2024178,18179,75177,21179,69178,79685.600
26 ene 2024178,26179,16177,68178,18177,29361.000
25 ene 2024177,36178,15176,14177,54176,65367.900
24 ene 2024178,33178,61175,59175,89175,01471.500
23 ene 2024178,62179,01176,25176,76175,87318.100
22 ene 2024176,29178,00176,29177,61176,72426.700
19 ene 2024174,08175,62172,66175,35174,47616.700
18 ene 2024173,30173,72171,81173,60172,73414.000
17 ene 2024172,00173,48171,31172,45171,58435.000
16 ene 2024174,38174,88173,18173,96173,09703.500
12 ene 2024177,55178,01175,19175,61174,73625.800
11 ene 2024176,52176,66174,43176,20175,32492.500
10 ene 2024176,49177,24175,67176,98176,09395.100
09 ene 2024176,44177,20175,78176,61175,72338.500
08 ene 2024175,87177,97175,15177,93177,04403.500
05 ene 2024174,47177,26174,00175,89175,01491.700
04 ene 2024175,53176,39175,01175,15174,27438.000
03 ene 2024178,02178,15175,43175,58174,70618.700
02 ene 2024179,05180,90178,47179,69178,79884.800
29 dic 2023181,48181,79179,90179,97179,07434.600
28 dic 2023181,32182,13180,75181,94181,03475.000
27 dic 2023182,19182,37181,14181,80180,89543.200
26 dic 2023180,64182,19180,19181,71180,80735.700
22 dic 2023180,00181,27179,45180,33179,42468.800
21 dic 2023178,49179,28177,42179,22178,32418.500
21 dic 20231.154 Dividendo
20 dic 2023180,62182,16178,00178,00175,96435.100
19 dic 2023179,28181,23179,00181,02178,94513.300
18 dic 2023179,69179,70178,29178,47176,42434.600
15 dic 2023180,46180,48177,94178,53176,48796.600
14 dic 2023178,19180,99178,19180,31178,24730.700
13 dic 2023170,82175,71169,88175,58173,57535.900
12 dic 2023170,96171,47170,05170,64168,68458.800
11 dic 2023169,96171,30169,96171,08169,12473.100
08 dic 2023169,36170,92169,20170,25168,30386.100
07 dic 2023168,50169,48167,77169,46167,52347.600
06 dic 2023169,38171,29168,03168,11166,181.070.400
05 dic 2023169,87170,16168,20168,40166,47722.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...