Mercados españoles cerrados

Vanguard Emerging Mkts Stock Idx InsPlus (VEMRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
92,26+0,24 (+0,26%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202492,2692,2692,2692,2692,26-
13 jun 202492,0292,0292,0292,0292,02-
12 jun 202492,0092,0092,0092,0092,00-
11 jun 202491,4491,4491,4491,4491,44-
10 jun 202492,0092,0092,0092,0092,00-
07 jun 202491,5391,5391,5391,5391,53-
06 jun 202491,9391,9391,9391,9391,93-
05 jun 202491,6691,6691,6691,6691,66-
04 jun 202490,1390,1390,1390,1390,13-
03 jun 202491,7591,7591,7591,7591,75-
31 may 202490,6990,6990,6990,6990,69-
30 may 202491,3591,3591,3591,3591,35-
29 may 202491,7091,7091,7091,7091,70-
28 may 202492,8092,8092,8092,8092,80-
24 may 202493,0193,0193,0193,0193,01-
23 may 202492,8792,8792,8792,8792,87-
22 may 202493,4493,4493,4493,4493,44-
21 may 202493,5493,5493,5493,5493,54-
20 may 202494,1494,1494,1494,1494,14-
17 may 202494,2194,2194,2194,2194,21-
16 may 202493,6593,6593,6593,6593,65-
15 may 202492,9192,9192,9192,9192,91-
14 may 202492,4492,4492,4492,4492,44-
13 may 202492,0492,0492,0492,0492,04-
10 may 202491,5191,5191,5191,5191,51-
09 may 202490,9990,9990,9990,9990,99-
08 may 202490,9590,9590,9590,9590,95-
07 may 202490,9490,9490,9490,9490,94-
06 may 202491,4391,4391,4391,4391,43-
03 may 202491,3391,3391,3391,3391,33-
02 may 202490,7290,7290,7290,7290,72-
01 may 202488,8988,8988,8988,8988,89-
30 abr 202488,9788,9788,9788,9788,97-
29 abr 202489,9289,9289,9289,9289,92-
26 abr 202489,1489,1489,1489,1489,14-
25 abr 202488,2188,2188,2188,2188,21-
24 abr 202487,9987,9987,9987,9987,99-
23 abr 202487,5287,5287,5287,5287,52-
22 abr 202486,8386,8386,8386,8386,83-
19 abr 202486,1086,1086,1086,1086,10-
18 abr 202486,5486,5486,5486,5486,54-
17 abr 202486,4686,4686,4686,4686,46-
16 abr 202486,3086,3086,3086,3086,30-
15 abr 202487,3687,3687,3687,3687,36-
12 abr 202488,1288,1288,1288,1288,12-
11 abr 202489,6489,6489,6489,6489,64-
10 abr 202489,5289,5289,5289,5289,52-
09 abr 202489,8589,8589,8589,8589,85-
08 abr 202489,3489,3489,3489,3489,34-
05 abr 202488,9088,9088,9088,9088,90-
04 abr 202488,7488,7488,7488,7488,74-
03 abr 202488,8888,8888,8888,8888,88-
02 abr 202488,7888,7888,7888,7888,78-
01 abr 202488,5588,5588,5588,5588,55-
28 mar 202488,0388,0388,0388,0388,03-
27 mar 202487,7287,7287,7287,7287,72-
26 mar 202487,6487,6487,6487,6487,64-
25 mar 202487,6887,6887,6887,6887,68-
22 mar 202487,8387,8387,8387,8387,83-
21 mar 202488,2988,2988,2988,2988,29-
20 mar 202488,0088,0088,0088,0088,00-
19 mar 202487,4587,4587,4587,4587,45-
18 mar 202487,9287,9287,9287,9287,92-
15 mar 202487,6887,6887,6887,6887,68-
15 mar 20240.081 Dividendo
14 mar 202488,2088,2088,2088,2088,12-
13 mar 202488,3288,3288,3288,3288,24-
12 mar 202488,9288,9288,9288,9288,84-
11 mar 202488,0688,0688,0688,0687,98-
08 mar 202487,8887,8887,8887,8887,80-
07 mar 202488,1088,1088,1088,1088,02-
06 mar 202487,6987,6987,6987,6987,61-
05 mar 202486,7986,7986,7986,7986,71-
04 mar 202487,4487,4487,4487,4487,36-
01 mar 202487,5687,5687,5687,5687,48-
29 feb 202486,7486,7486,7486,7486,66-
28 feb 202486,3186,3186,3186,3186,23-
27 feb 202487,5987,5987,5987,5987,51-
26 feb 202487,2087,2087,2087,2087,12-
23 feb 202487,3787,3787,3787,3787,29-
22 feb 202487,5687,5687,5687,5687,48-
21 feb 202486,7486,7486,7486,7486,66-
20 feb 202486,5586,5586,5586,5586,47-
16 feb 202486,3586,3586,3586,3586,27-
15 feb 202485,9185,9185,9185,9185,83-
14 feb 202485,4785,4785,4785,4785,39-
13 feb 202484,7584,7584,7584,7584,67-
12 feb 202485,5185,5185,5185,5185,43-
09 feb 202485,3785,3785,3785,3785,29-
08 feb 202485,2685,2685,2685,2685,18-
07 feb 202485,5285,5285,5285,5285,44-
06 feb 202485,3785,3785,3785,3785,29-
05 feb 202483,5983,5983,5983,5983,51-
02 feb 202483,6783,6783,6783,6783,59-
01 feb 202483,9583,9583,9583,9583,87-
31 ene 202483,4183,4183,4183,4183,33-
30 ene 202483,6983,6983,6983,6983,61-
29 ene 202484,5184,5184,5184,5184,43-
26 ene 202484,4584,4584,4584,4584,37-
25 ene 202484,4984,4984,4984,4984,41-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...