Mercados españoles cerrados

Vanguard Global ESG Select Stk Investor (VEIGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,67+0,20 (+0,56%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202435,6735,6735,6735,6735,67-
02 jul 202435,4735,4735,4735,4735,47-
01 jul 202435,2735,2735,2735,2735,27-
28 jun 202435,3235,3235,3235,3235,32-
27 jun 202435,4535,4535,4535,4535,45-
26 jun 202435,4335,4335,4335,4335,43-
25 jun 202435,5635,5635,5635,5635,56-
24 jun 202435,6535,6535,6535,6535,65-
21 jun 202435,5135,5135,5135,5135,51-
20 jun 202435,5635,5635,5635,5635,56-
18 jun 202435,4935,4935,4935,4935,49-
17 jun 202435,2835,2835,2835,2835,28-
14 jun 202435,0635,0635,0635,0635,06-
13 jun 202435,2635,2635,2635,2635,26-
12 jun 202435,4235,4235,4235,4235,42-
11 jun 202435,0935,0935,0935,0935,09-
10 jun 202435,2735,2735,2735,2735,27-
07 jun 202435,1835,1835,1835,1835,18-
06 jun 202435,4535,4535,4535,4535,45-
05 jun 202435,3735,3735,3735,3735,37-
04 jun 202435,1835,1835,1835,1835,18-
03 jun 202435,0735,0735,0735,0735,07-
31 may 202435,1535,1535,1535,1535,15-
30 may 202434,7834,7834,7834,7834,78-
29 may 202434,6534,6534,6534,6534,65-
28 may 202435,0935,0935,0935,0935,09-
24 may 202435,2535,2535,2535,2535,25-
23 may 202435,1535,1535,1535,1535,15-
22 may 202435,5935,5935,5935,5935,59-
21 may 202435,6735,6735,6735,6735,67-
20 may 202435,7335,7335,7335,7335,73-
17 may 202435,7735,7735,7735,7735,77-
16 may 202435,6435,6435,6435,6435,64-
15 may 202435,8635,8635,8635,8635,86-
14 may 202435,5035,5035,5035,5035,50-
13 may 202435,3235,3235,3235,3235,32-
10 may 202435,3235,3235,3235,3235,32-
09 may 202435,2435,2435,2435,2435,24-
08 may 202434,9834,9834,9834,9834,98-
07 may 202434,9034,9034,9034,9034,90-
06 may 202434,7234,7234,7234,7234,72-
03 may 202434,5434,5434,5434,5434,54-
02 may 202434,2034,2034,2034,2034,20-
01 may 202433,8033,8033,8033,8033,80-
30 abr 202433,8333,8333,8333,8333,83-
29 abr 202434,2034,2034,2034,2034,20-
26 abr 202434,0934,0934,0934,0934,09-
25 abr 202433,9233,9233,9233,9233,92-
24 abr 202433,9733,9733,9733,9733,97-
23 abr 202433,9633,9633,9633,9633,96-
22 abr 202433,6133,6133,6133,6133,61-
19 abr 202433,2633,2633,2633,2633,26-
18 abr 202433,2633,2633,2633,2633,26-
17 abr 202433,2933,2933,2933,2933,29-
16 abr 202433,3633,3633,3633,3633,36-
15 abr 202433,5433,5433,5433,5433,54-
12 abr 202433,7233,7233,7233,7233,72-
11 abr 202434,3034,3034,3034,3034,30-
10 abr 202434,2634,2634,2634,2634,26-
09 abr 202434,7634,7634,7634,7634,76-
08 abr 202434,6534,6534,6534,6534,65-
05 abr 202434,6234,6234,6234,6234,62-
04 abr 202434,4534,4534,4534,4534,45-
03 abr 202434,7434,7434,7434,7434,74-
02 abr 202434,7234,7234,7234,7234,72-
01 abr 202434,9134,9134,9134,9134,91-
28 mar 202435,1135,1135,1135,1135,11-
27 mar 202435,1435,1435,1435,1435,14-
27 mar 20240.052 Dividendo
26 mar 202434,8134,8134,8134,8134,76-
25 mar 202434,8434,8434,8434,8434,79-
22 mar 202435,0535,0535,0535,0535,00-
21 mar 202435,1335,1335,1335,1335,08-
20 mar 202435,0035,0035,0035,0034,95-
19 mar 202434,7034,7034,7034,7034,65-
18 mar 202434,5534,5534,5534,5534,50-
15 mar 202434,5334,5334,5334,5334,48-
14 mar 202434,6334,6334,6334,6334,58-
13 mar 202434,8034,8034,8034,8034,75-
12 mar 202434,6434,6434,6434,6434,59-
11 mar 202434,4834,4834,4834,4834,43-
08 mar 202434,5234,5234,5234,5234,47-
07 mar 202434,5934,5934,5934,5934,54-
06 mar 202434,1434,1434,1434,1434,09-
05 mar 202433,9533,9533,9533,9533,90-
04 mar 202434,1834,1834,1834,1834,13-
01 mar 202434,1034,1034,1034,1034,05-
29 feb 202433,8533,8533,8533,8533,80-
28 feb 202433,8233,8233,8233,8233,77-
27 feb 202433,8233,8233,8233,8233,77-
26 feb 202433,8133,8133,8133,8133,76-
23 feb 202433,8833,8833,8833,8833,83-
22 feb 202433,8633,8633,8633,8633,81-
21 feb 202433,6233,6233,6233,6233,57-
20 feb 202433,5233,5233,5233,5233,47-
16 feb 202433,4133,4133,4133,4133,36-
15 feb 202433,4233,4233,4233,4233,37-
14 feb 202433,1433,1433,1433,1433,09-
13 feb 202432,8532,8532,8532,8532,80-
12 feb 202433,2533,2533,2533,2533,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...