Mercados españoles cerrados en 1 hr 14 mins

Vanguard Consumer Discretionary Index Fund ETF Shares (VCR)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
309,10+2,35 (+0,77%)
A partir del 10:11AM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024308,53309,32308,39309,10309,107048
03 may 2024------
02 may 2024302,59304,61299,81304,34304,3432.900
01 may 2024301,59305,44298,11299,73299,7359.100
30 abr 2024305,28306,18300,82300,90300,9043.400
29 abr 2024307,63308,39305,89308,09308,0946.700
26 abr 2024300,24304,18299,89302,43302,4328.000
25 abr 2024294,68299,34293,75298,86298,8625.700
24 abr 2024301,46301,68298,21299,40299,4039.300
23 abr 2024295,49299,01294,57298,30298,3028.000
22 abr 2024293,15295,42291,23293,92293,9272.000
19 abr 2024294,28295,28290,81292,03292,03254.900
18 abr 2024296,71298,46294,24294,49294,4936.400
17 abr 2024299,65299,65295,82295,93295,9377.200
16 abr 2024298,20299,77296,69298,18298,1840.900
15 abr 2024306,77306,77299,29299,54299,54129.900
12 abr 2024307,46307,77303,85304,80304,8039.400
11 abr 2024308,68310,84306,37309,59309,5938.700
10 abr 2024307,81308,98306,40307,57307,5774.900
09 abr 2024312,94312,94310,30312,93312,9336.000
08 abr 2024311,56312,53310,95311,70311,7024.200
05 abr 2024308,06310,91308,06309,28309,2863.800
04 abr 2024313,63314,21307,02307,02307,0227.500
03 abr 2024309,42312,24309,42310,97310,9745.100
02 abr 2024311,42311,42309,76310,68310,6840.400
01 abr 2024318,31318,49315,22315,72315,7233.000
28 mar 2024317,87319,27317,73317,73317,7326.600
27 mar 2024316,73318,14315,50318,12318,1230.300
26 mar 2024316,00316,79314,14314,19314,1945.000
25 mar 2024314,09315,50314,00314,17314,1725.600
22 mar 2024315,06315,67314,19315,05315,0528.700
22 mar 20240.639 Dividendo
21 mar 2024317,73319,44317,73317,97317,3339.900
20 mar 2024311,40316,05311,40315,98315,3533.000
19 mar 2024308,22311,24308,22310,92310,3030.300
18 mar 2024309,52309,83307,46308,22307,6029.400
15 mar 2024307,85309,33306,04306,65306,0360.300
14 mar 2024312,10312,10308,02309,75309,1332.600
13 mar 2024311,03313,49311,03311,73311,1029.700
12 mar 2024309,91312,42308,55311,64311,0135.600
11 mar 2024309,26310,11308,27309,00308,3833.300
08 mar 2024312,07313,81309,30310,16309,5436.100
07 mar 2024310,00312,64310,00311,21310,5873.300
06 mar 2024311,73312,05308,20308,67308,0543.700
05 mar 2024311,97311,97309,33309,99309,3748.100
04 mar 2024316,60317,03313,59313,59312,9636.200
01 mar 2024316,09317,88314,46317,39316,7576.800
29 feb 2024314,50316,61313,50315,74315,1177.500
28 feb 2024311,80314,90311,80313,36312,7330.300
27 feb 2024312,76313,75311,75312,74312,1132.600
26 feb 2024311,00312,83311,00311,18310,5538.700
23 feb 2024310,48311,50310,10310,43309,8129.600
22 feb 2024308,70311,96308,09311,62310,9943.300
21 feb 2024304,35306,39303,82305,74305,1332.500
20 feb 2024304,10305,01302,58304,08303,4743.700
16 feb 2024307,15308,99305,50307,36306,7428.100
15 feb 2024306,12309,03305,74308,89308,2732.500
14 feb 2024303,28305,66301,90305,25304,6431.100
13 feb 2024301,91303,65300,36301,84301,2353.700
12 feb 2024308,00310,25308,00308,65308,0358.200
09 feb 2024305,81308,74305,52308,07307,4548.600
08 feb 2024303,63305,74303,51305,34304,7346.600
07 feb 2024302,17304,44301,48303,38302,7756.000
06 feb 2024298,22300,77298,22300,55299,9530.500
05 feb 2024300,46300,46296,06299,00298,4054.100
02 feb 2024300,10304,73299,07303,33302,72108.000
01 feb 2024293,99298,29292,96298,26297,6669.200
31 ene 2024296,10297,95292,25292,25291,66455.400
30 ene 2024298,92299,49297,61297,78297,18463.400
29 ene 2024295,48299,05295,06298,60298,0056.100
26 ene 2024294,54296,41294,54294,95294,3637.700
25 ene 2024294,09294,09291,54293,49292,9097.700
24 ene 2024299,29299,68295,53295,75295,1653.000
23 ene 2024298,94299,38295,82297,03296,4394.400
22 ene 2024299,10300,22296,66297,75297,15207.500
19 ene 2024295,67298,77294,00298,17297,5760.800
18 ene 2024295,01295,64292,37295,34294,75100.200
17 ene 2024292,71293,57291,43293,36292,7740.100
16 ene 2024294,81296,83294,00295,83295,2450.800
12 ene 2024298,99300,32295,96296,38295,7838.800
11 ene 2024299,84300,77296,52299,59298,9949.400
10 ene 2024298,38300,86298,05300,13299,5381.400
09 ene 2024296,79298,02295,97297,51296,9131.100
08 ene 2024294,10298,84294,10298,60298,00107.000
05 ene 2024291,90295,84291,90293,38292,7955.100
04 ene 2024293,76295,94292,67292,73292,1463.100
03 ene 2024299,08299,08294,61294,83294,24136.000
02 ene 2024303,12303,31300,43301,62301,0182.300
29 dic 2023306,77307,22303,76304,55303,9455.400
28 dic 2023308,13308,60306,54306,66306,0442.700
27 dic 2023307,49308,84307,45307,99307,3759.800
26 dic 2023306,09307,60306,00307,06306,4432.100
22 dic 2023306,58307,71304,49305,42304,8170.200
21 dic 2023305,67307,52304,33307,44306,82150.400
20 dic 2023307,08309,70302,43302,43301,8239.900
19 dic 2023306,58308,55306,58308,23307,6191.300
19 dic 20230.585 Dividendo
18 dic 2023304,73306,60304,16305,76304,5657.900
15 dic 2023303,35304,54302,78303,79302,6047.400
14 dic 2023301,64304,54301,64303,85302,6670.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...