Mercados españoles cerrados en 2 hrs 30 min

Vanguard Financials Index Fund ETF Shares (VFH)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
98,70+0,33 (+0,34%)
Al cierre: 04:00PM EDT
99,26 +0,56 (+0,57%)
Antes de la apertura: 08:36AM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202499,0799,2198,2298,7098,70202.566
02 may 202498,5798,6197,5398,3798,37194.300
01 may 202497,6099,0697,6097,7697,76263.900
30 abr 202498,4298,6797,6697,6697,66235.500
29 abr 202499,0099,3798,4798,7498,74302.900
26 abr 202498,9399,5198,7298,9398,93203.800
25 abr 202499,1499,3498,2199,1299,12185.300
24 abr 202499,6099,8799,2699,7299,72662.800
23 abr 202499,39100,0399,2299,8299,82252.800
22 abr 202498,1499,4997,8499,0699,06350.700
19 abr 202496,8297,8896,7897,7597,75328.600
18 abr 202496,4597,2396,1996,4096,40272.000
17 abr 202496,3896,6995,7196,0396,03222.700
16 abr 202496,5696,6295,6795,9095,90365.200
15 abr 202498,2798,7596,2196,4896,48335.100
12 abr 202497,8398,2496,8797,1897,18682.000
11 abr 202499,1499,3097,8998,6298,62220.200
10 abr 202499,57100,1298,7899,1199,11541.300
09 abr 2024101,53101,64100,00100,76100,76209.000
08 abr 2024100,91101,52100,81101,37101,37159.100
05 abr 2024100,07101,0399,88100,68100,68284.600
04 abr 2024101,72102,0299,7299,8399,83320.800
03 abr 2024100,92101,62100,75100,96100,96426.600
02 abr 2024101,16101,29100,74100,94100,94253.200
01 abr 2024102,46102,50101,48101,53101,53256.500
28 mar 2024102,00102,60101,84102,39102,39306.900
27 mar 2024101,07101,93100,90101,93101,93352.400
26 mar 2024100,84100,95100,45100,58100,58331.000
25 mar 2024100,61100,79100,33100,49100,49230.400
22 mar 2024101,88102,12100,49100,49100,49287.300
22 mar 20240.4 Dividendo
21 mar 2024101,62102,53101,57102,26101,86269.900
20 mar 202499,75101,3999,55101,25100,85401.400
19 mar 202499,4099,9399,4099,8599,46278.300
18 mar 202499,2799,5998,8299,3498,95314.900
15 mar 202498,5899,5098,4099,0598,66341.000
14 mar 2024100,01100,2498,5099,0998,70347.100
13 mar 202499,47100,2099,4799,9199,52336.700
12 mar 202499,1799,6798,8399,4099,01567.200
11 mar 202498,6699,1898,4399,0498,65422.700
08 mar 202498,9699,5498,8198,9298,53274.400
07 mar 202499,1299,4298,4698,6998,30334.000
06 mar 202498,5699,0297,9898,7898,39305.400
05 mar 202497,8198,7897,6998,2797,89374.500
04 mar 202497,7298,4797,7298,0897,70389.800
01 mar 202497,9998,1697,4497,9197,53413.600
29 feb 202498,2598,4097,5197,9397,552.829.900
28 feb 202497,3998,2697,3697,8597,47190.300
27 feb 202497,4097,6397,0197,5897,20285.300
26 feb 202497,5098,1297,0097,2496,86274.300
23 feb 202497,4997,9597,4397,5397,15358.100
22 feb 202496,4697,3796,4097,1796,79332.400
21 feb 202495,6596,0095,3295,9995,61409.400
20 feb 202495,5796,2295,4795,8895,50348.900
16 feb 202496,4796,8196,1796,2795,89339.900
15 feb 202495,2696,8595,2696,6096,22385.600
14 feb 202494,5194,9794,1694,9394,56562.000
13 feb 202494,4094,6193,1193,8893,51501.800
12 feb 202494,7595,8694,6895,3895,01508.700
09 feb 202494,3894,8394,1194,7594,38447.100
08 feb 202494,1794,5493,7794,3393,96399.300
07 feb 202494,2894,7193,6294,5394,16281.200
06 feb 202493,7194,1693,5593,9793,60264.100
05 feb 202493,8894,0393,2993,6993,32806.000
02 feb 202493,6194,8893,6194,4694,09508.700
01 feb 202493,9394,3292,5394,0393,66508.700
31 ene 202495,1495,8193,9893,9893,611.689.800
30 ene 202494,5695,6094,5695,4795,101.410.500
29 ene 202493,8394,5993,7394,5494,171.567.200
26 ene 202493,5694,2193,5394,0293,65340.500
25 ene 202493,6793,8393,0493,7093,332.222.700
24 ene 202493,4593,8793,2293,2992,931.147.800
23 ene 202493,0193,2592,7192,9292,56278.700
22 ene 202492,7693,4392,7592,9892,62358.700
19 ene 202491,1292,4890,9192,4092,042.839.300
18 ene 202490,6991,0090,0390,8590,49394.300
17 ene 202490,0291,0490,0290,6290,27377.300
16 ene 202490,8391,1590,4290,8990,53299.400
12 ene 202492,1792,6091,2591,5391,17205.700
11 ene 202492,0592,2091,0591,7791,412.340.900
10 ene 202491,9192,3191,6292,2391,87273.700
09 ene 202492,1792,1891,7792,0291,66312.800
08 ene 202492,0792,7691,6992,7392,37406.000
05 ene 202491,6692,5591,5592,1291,76252.600
04 ene 202491,4692,4091,4691,6291,26486.800
03 ene 202491,8191,8691,1991,2990,93496.300
02 ene 202491,7592,4491,7092,3291,96285.800
29 dic 202392,6192,7291,9892,2691,90262.800
28 dic 202392,2892,8592,2892,6792,31245.300
27 dic 202391,9792,4691,8192,3892,02294.600
26 dic 202391,6192,2891,5892,0991,73404.200
22 dic 202391,7092,0091,3191,5991,23488.200
21 dic 202390,9591,5090,5491,3090,941.398.000
20 dic 202391,8492,2290,4790,4790,12317.300
19 dic 202391,3092,1491,1092,0991,73273.500
19 dic 20230.54 Dividendo
18 dic 202391,9592,1391,6891,7490,84351.200
15 dic 202391,5591,8591,2291,5890,68340.100
14 dic 202391,8092,4591,6592,1091,20506.600
13 dic 202389,2791,0289,1390,9190,02483.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...