Mercados españoles cerrados en 3 hrs 12 min

Vanguard Information Technology Index Fund ETF Shares (VGT)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
514,67-2,16 (-0,42%)
Al cierre: 04:00PM EDT
516,40 +1,73 (+0,34%)
Antes de la apertura: 08:02AM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 2024517,61517,99514,58514,67514,67243.300
06 may 2024511,44517,11511,39516,83516,83285.300
03 may 2024506,77511,13506,74509,46509,46438.500
02 may 2024495,25497,40488,34496,06496,06317.700
01 may 2024492,09500,60487,53489,37489,37405.900
30 abr 2024504,10506,00494,67494,73494,73297.100
29 abr 2024506,06507,00502,81505,94505,94394.000
26 abr 2024500,00506,83498,39503,94503,94364.400
25 abr 2024488,67497,10487,00495,44495,44479.800
24 abr 2024498,77500,43492,88495,24495,24514.500
23 abr 2024488,63495,61487,85494,45494,45519.300
22 abr 2024484,19488,63479,32486,46486,461.057.000
19 abr 2024490,70492,51478,25479,90479,901.133.500
18 abr 2024497,85499,67492,20492,97492,97539.700
17 abr 2024507,89508,71497,27497,69497,69398.000
16 abr 2024505,16508,40503,22505,19505,19558.100
15 abr 2024518,82519,05503,79504,89504,89552.100
12 abr 2024518,59520,57513,49514,68514,68448.400
11 abr 2024516,20525,16513,59524,00524,00490.600
10 abr 2024512,06515,62511,48514,08514,08409.000
09 abr 2024520,07521,03512,70518,80518,80263.500
08 abr 2024519,26520,13515,95517,63517,63212.500
05 abr 2024514,92521,00512,74518,38518,38736.000
04 abr 2024526,32527,80511,90512,15512,15409.000
03 abr 2024516,68523,54516,34520,56520,56287.200
02 abr 2024518,74520,52514,57519,49519,49421.000
01 abr 2024525,01528,60522,73525,42525,42352.200
28 mar 2024524,25526,10522,84524,34524,34252.700
27 mar 2024527,25527,25520,51525,08525,08337.400
26 mar 2024528,64529,11522,89523,84523,84320.700
25 mar 2024523,50528,73523,00526,15526,15375.100
22 mar 2024527,18530,15525,50528,28528,28286.300
22 mar 20241.259 Dividendo
21 mar 2024533,96533,96528,04528,70527,44346.300
20 mar 2024521,26527,32518,76527,22525,96319.400
19 mar 2024514,75521,00511,23520,17518,93360.100
18 mar 2024520,68523,80517,14517,98516,75320.900
15 mar 2024515,77518,51513,72515,56514,33474.000
14 mar 2024526,00527,57518,98522,42521,18400.200
13 mar 2024528,08528,82522,60524,39523,14410.200
12 mar 2024524,41530,00518,88530,00528,74381.900
11 mar 2024518,45521,30516,08519,26518,02372.700
08 mar 2024531,89536,63520,92521,49520,25595.100
07 mar 2024525,91531,26522,99530,16528,90332.600
06 mar 2024522,59525,14517,50521,40520,16392.500
05 mar 2024523,17523,17512,14515,68514,45550.000
04 mar 2024527,87531,79526,80528,37527,11417.000
01 mar 2024519,24528,09519,24527,39526,13478.500
29 feb 2024515,46519,03512,22517,79516,561.035.600
28 feb 2024513,46514,20510,97512,88511,66261.700
27 feb 2024516,19516,19511,70515,27514,04279.600
26 feb 2024515,58517,02513,55514,52513,29306.500
23 feb 2024518,17519,45511,51513,18511,96345.700
22 feb 2024511,51516,18510,31514,92513,69745.200
21 feb 2024497,72498,70493,53498,70497,51635.400
20 feb 2024505,90507,16497,74502,99501,79553.200
16 feb 2024515,27516,22508,36509,00507,79390.800
15 feb 2024516,09516,15511,18514,45513,22343.100
14 feb 2024512,50515,21509,22514,85513,62590.200
13 feb 2024505,98511,82504,17508,06506,85879.700
12 feb 2024521,54523,63517,39518,19516,96525.800
09 feb 2024516,67522,09515,81521,44520,20509.500
08 feb 2024511,72515,00511,06513,65512,43396.100
07 feb 2024508,11511,17505,75511,06509,84393.900
06 feb 2024506,67507,03500,65504,54503,34368.600
05 feb 2024506,96507,41500,58505,40504,20422.800
02 feb 2024496,91506,58496,30505,16503,96514.600
01 feb 2024496,41501,06495,48500,28499,09492.500
31 ene 2024500,12502,00493,91493,91492,73811.500
30 ene 2024509,08509,92503,34504,38503,18630.900
29 ene 2024504,54509,29503,81509,28508,07411.600
26 ene 2024506,14508,11502,73503,40502,20385.100
25 ene 2024511,74513,77506,35508,68507,47466.500
24 ene 2024508,69512,94506,92507,47506,26627.600
23 ene 2024503,87505,45501,19505,05503,85484.400
22 ene 2024503,29505,99501,45502,96501,76619.100
19 ene 2024492,22499,82491,01499,70498,51807.400
18 ene 2024485,96489,25483,59489,08487,92499.600
17 ene 2024478,38479,95473,89479,75478,61379.700
16 ene 2024480,13484,23477,91482,39481,24490.600
12 ene 2024481,61483,44479,69481,68480,53449.900
11 ene 2024481,12483,05473,89480,61479,47749.800
10 ene 2024474,90479,84473,80478,93477,79362.500
09 ene 2024470,70476,12469,51474,90473,77344.800
08 ene 2024464,53474,25464,21474,06472,93645.700
05 ene 2024462,23466,00460,48462,29461,19435.900
04 ene 2024461,73465,68461,73462,18461,08523.800
03 ene 2024466,79468,82464,54464,98463,871.375.200
02 ene 2024477,67477,81468,21471,29470,17621.700
29 dic 2023486,98487,60481,91484,00482,85532.900
28 dic 2023487,46487,84486,35486,79485,63320.500
27 dic 2023486,22487,14484,18486,47485,31638.900
26 dic 2023484,59487,08484,30486,00484,84319.200
22 dic 2023484,54485,10481,30483,61482,46395.100
21 dic 2023482,00483,92478,74483,14481,99408.300
20 dic 2023484,22486,33477,17477,22476,08397.200
19 dic 2023482,69485,00482,52485,00483,85383.300
19 dic 20230.795 Dividendo
18 dic 2023481,85484,47480,12483,33481,391.244.900
15 dic 2023479,65484,49479,65482,22480,28553.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...