Mercados españoles abiertos en 2 hrs 46 min

Vanguard Growth & Income Adm (VGIAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
97,90+0,96 (+0,99%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202497,9097,9097,9097,9097,90-
01 may 202496,9496,9496,9496,9496,94-
30 abr 202497,2997,2997,2997,2997,29-
29 abr 202498,8398,8398,8398,8398,83-
26 abr 202498,6498,6498,6498,6498,64-
25 abr 202497,5397,5397,5397,5397,53-
24 abr 202497,9697,9697,9697,9697,96-
23 abr 202498,0498,0498,0498,0498,04-
22 abr 202496,8296,8296,8296,8296,82-
19 abr 202495,9595,9595,9595,9595,95-
18 abr 202496,9196,9196,9196,9196,91-
17 abr 202497,1397,1397,1397,1397,13-
16 abr 202497,7597,7597,7597,7597,75-
15 abr 202497,8597,8597,8597,8597,85-
12 abr 202499,0799,0799,0799,0799,07-
11 abr 2024100,51100,51100,51100,51100,51-
10 abr 202499,7699,7699,7699,7699,76-
09 abr 2024100,55100,55100,55100,55100,55-
08 abr 2024100,59100,59100,59100,59100,59-
05 abr 2024100,62100,62100,62100,62100,62-
04 abr 202499,3899,3899,3899,3899,38-
03 abr 2024100,74100,74100,74100,74100,74-
02 abr 2024100,53100,53100,53100,53100,53-
01 abr 2024101,36101,36101,36101,36101,36-
28 mar 2024101,44101,44101,44101,44101,44-
27 mar 2024101,36101,36101,36101,36101,36-
26 mar 2024100,69100,69100,69100,69100,69-
25 mar 2024100,95100,95100,95100,95100,95-
22 mar 2024101,19101,19101,19101,19101,19-
21 mar 2024101,34101,34101,34101,34101,34-
20 mar 2024100,89100,89100,89100,89100,89-
19 mar 202499,9199,9199,9199,9199,91-
18 mar 202499,2999,2999,2999,2999,29-
15 mar 202498,6598,6598,6598,6598,65-
14 mar 202499,4899,4899,4899,4899,48-
13 mar 202499,7099,7099,7099,7099,70-
12 mar 202499,8599,8599,8599,8599,85-
11 mar 202498,5898,5898,5898,5898,58-
08 mar 202498,8798,8798,8798,8798,87-
07 mar 202499,6399,6399,6399,6399,63-
06 mar 202498,5398,5398,5398,5398,53-
05 mar 202497,9797,9797,9797,9797,97-
04 mar 202498,9798,9798,9798,9798,97-
01 mar 202499,0699,0699,0699,0699,06-
29 feb 202498,1098,1098,1098,1098,10-
28 feb 202497,4297,4297,4297,4297,42-
27 feb 202497,7097,7097,7097,7097,70-
26 feb 202497,5397,5397,5397,5397,53-
23 feb 202497,7397,7397,7397,7397,73-
22 feb 202497,7497,7497,7497,7497,74-
21 feb 202495,4595,4595,4595,4595,45-
20 feb 202495,4295,4295,4295,4295,42-
16 feb 202496,0996,0996,0996,0996,09-
15 feb 202496,6296,6296,6296,6296,62-
14 feb 202496,2896,2896,2896,2896,28-
13 feb 202495,2195,2195,2195,2195,21-
12 feb 202496,5296,5296,5296,5296,52-
09 feb 202496,6696,6696,6696,6696,66-
08 feb 202495,9595,9595,9595,9595,95-
07 feb 202495,8195,8195,8195,8195,81-
06 feb 202494,8394,8394,8394,8394,83-
05 feb 202494,7794,7794,7794,7794,77-
02 feb 202494,9994,9994,9994,9994,99-
01 feb 202493,7193,7193,7193,7193,71-
31 ene 202492,4792,4792,4792,4792,47-
30 ene 202494,0594,0594,0594,0594,05-
29 ene 202494,1594,1594,1594,1594,15-
26 ene 202493,3293,3293,3293,3293,32-
25 ene 202493,3593,3593,3593,3593,35-
24 ene 202492,8992,8992,8992,8992,89-
23 ene 202492,6492,6492,6492,6492,64-
22 ene 202492,4892,4892,4892,4892,48-
19 ene 202492,2292,2292,2292,2292,22-
18 ene 202491,0591,0591,0591,0591,05-
17 ene 202490,2490,2490,2490,2490,24-
16 ene 202490,6590,6590,6590,6590,65-
12 ene 202490,8090,8090,8090,8090,80-
11 ene 202490,7490,7490,7490,7490,74-
10 ene 202490,6390,6390,6390,6390,63-
09 ene 202490,0690,0690,0690,0690,06-
08 ene 202490,0790,0790,0790,0790,07-
05 ene 202488,6788,6788,6788,6788,67-
04 ene 202488,5188,5188,5188,5188,51-
03 ene 202488,7888,7888,7888,7888,78-
02 ene 202489,5089,5089,5089,5089,50-
29 dic 202390,2290,2290,2290,2290,22-
28 dic 202390,4490,4490,4490,4490,44-
27 dic 202390,3990,3990,3990,3990,39-
26 dic 202390,2790,2790,2790,2790,27-
22 dic 202389,9089,9089,9089,9089,90-
21 dic 202389,7789,7789,7789,7789,77-
20 dic 202388,7988,7988,7988,7988,79-
19 dic 202390,0990,0990,0990,0990,09-
19 dic 20230.57 Dividendo
19 dic 20236.681 Plusvalía
18 dic 202396,7696,7696,7696,7689,51-
15 dic 202396,2796,2796,2796,2789,06-
14 dic 202396,2996,2996,2996,2989,07-
13 dic 202396,3796,3796,3796,3789,15-
12 dic 202395,2195,2195,2195,2188,08-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...