Mercados españoles cerrados

Vanguard Health Care Index Fund ETF Shares (VHT)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
266,97-0,02 (-0,01%)
A partir del 03:26PM EDT. Mercado abierto.
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024266,97267,21265,87266,97266,97104.488
16 may 2024267,04267,50266,20266,99266,99136.300
15 may 2024264,66267,50264,66267,23267,23108.700
14 may 2024262,43263,56261,85263,28263,2878.500
13 may 2024262,89263,26261,82262,17262,17130.600
10 may 2024262,51263,25262,04262,19262,19392.600
09 may 2024260,06262,14260,06262,05262,05114.200
08 may 2024261,17261,43259,55259,75259,75177.100
07 may 2024259,76261,36259,74261,06261,06115.500
06 may 2024258,97259,20257,84259,16259,16107.700
03 may 2024258,89258,90256,95258,02258,0286.500
02 may 2024258,56258,93255,67257,14257,14100.800
01 may 2024255,28259,72255,01257,28257,28168.000
30 abr 2024257,19257,84256,04256,04256,04122.600
29 abr 2024255,78257,25255,39256,54256,5494.500
26 abr 2024254,47256,07254,36255,32255,32124.700
25 abr 2024256,60257,07253,83255,24255,24123.900
24 abr 2024257,89257,89256,11257,26257,26139.300
23 abr 2024256,58258,62255,93257,82257,8296.900
22 abr 2024254,14256,50253,51254,53254,53115.700
19 abr 2024253,72254,28252,45253,33253,33140.500
18 abr 2024253,17254,33252,46252,83252,83132.400
17 abr 2024255,00255,41252,84253,13253,13130.900
16 abr 2024255,40255,40253,59253,81253,81343.400
15 abr 2024256,75257,58253,28253,59253,59265.900
12 abr 2024257,45257,62253,89254,77254,77418.000
11 abr 2024260,57260,57258,00258,62258,62230.400
10 abr 2024260,00260,68258,79259,74259,74144.000
09 abr 2024262,57263,05261,19262,95262,95140.400
08 abr 2024262,38262,38261,33261,72261,72106.700
05 abr 2024259,97263,28259,54262,38262,38198.400
04 abr 2024265,26265,50259,91260,22260,22134.400
03 abr 2024264,00265,34263,15263,78263,78128.800
02 abr 2024264,86264,86262,60263,75263,75299.000
01 abr 2024270,65270,65267,25268,18268,18128.400
28 mar 2024270,98271,53270,52270,52270,52125.000
27 mar 2024269,11270,55268,54270,54270,54171.700
26 mar 2024266,52267,20265,99266,90266,90112.400
25 mar 2024266,53267,10265,47265,69265,69105.800
22 mar 2024267,06267,65266,04266,16266,16146.000
22 mar 20240.819 Dividendo
21 mar 2024267,99268,73267,42267,61266,79137.700
20 mar 2024267,07267,42265,56267,26266,44118.800
19 mar 2024265,74267,77265,28267,57266,75118.700
18 mar 2024266,73267,04265,53265,63264,82132.900
15 mar 2024265,51266,38264,93265,84265,03508.100
14 mar 2024268,26268,29265,15266,70265,88128.700
13 mar 2024269,72270,21267,22268,03267,21118.300
12 mar 2024268,20269,50267,30269,00268,18121.200
11 mar 2024267,94268,60266,50267,97267,15141.100
08 mar 2024269,35270,00268,41268,53267,71101.300
07 mar 2024268,31269,64268,12269,01268,19151.700
06 mar 2024266,74268,60266,74267,59266,77113.400
05 mar 2024267,81268,50265,14265,76264,95157.300
04 mar 2024268,42268,81267,30267,92267,10171.200
01 mar 2024266,28268,61265,32268,50267,68161.500
29 feb 2024268,51268,68265,41265,41264,60193.000
28 feb 2024268,59268,59267,00267,97267,15219.300
27 feb 2024268,83270,21267,96269,62268,79143.600
26 feb 2024270,08271,01269,05269,29268,47345.500
23 feb 2024269,92271,00269,46270,43269,60579.900
22 feb 2024266,77269,60266,02269,14268,32123.900
21 feb 2024264,71266,06263,83266,06265,25113.900
20 feb 2024266,66267,41264,96265,47264,66192.000
16 feb 2024266,06268,58265,39266,66265,84116.300
15 feb 2024264,11266,35264,07265,99265,18100.400
14 feb 2024262,28263,86261,94263,86263,05126.900
13 feb 2024262,39263,82259,79261,35260,55161.300
12 feb 2024263,13264,32262,29264,25263,44432.500
09 feb 2024263,52263,85262,71263,45262,64113.100
08 feb 2024263,27263,47262,18263,45262,64113.900
07 feb 2024263,70264,79263,16263,51262,70139.500
06 feb 2024261,74263,29260,79263,15262,34142.400
05 feb 2024260,02261,38258,88260,06259,26164.200
02 feb 2024259,65260,70258,24259,49258,70217.700
01 feb 2024256,98260,00255,90260,00259,20191.900
31 ene 2024259,00259,29256,64256,64255,85644.100
30 ene 2024257,42258,06256,27257,24256,45471.900
29 ene 2024255,31257,30254,96257,15256,36182.600
26 ene 2024255,39255,85254,86255,00254,22133.900
25 ene 2024253,54254,06251,62253,80253,02197.000
24 ene 2024257,22257,90254,06254,06253,28209.400
23 ene 2024256,41256,75254,92256,37255,59147.100
22 ene 2024255,48257,32255,01256,58255,79212.900
19 ene 2024255,32255,76253,59255,27254,49145.200
18 ene 2024253,15255,16251,91254,99254,21367.300
17 ene 2024255,04256,18254,25254,89254,11139.300
16 ene 2024256,48256,86255,33255,77254,99167.600
12 ene 2024257,33258,81256,79257,20256,41123.000
11 ene 2024258,10258,29256,32257,84257,05154.300
10 ene 2024257,63258,67256,40258,36257,57174.600
09 ene 2024257,12259,57256,54257,55256,76199.800
08 ene 2024254,65257,53254,00257,46256,67263.200
05 ene 2024254,22255,50253,07254,65253,87200.200
04 ene 2024254,23256,07254,00254,84254,06460.200
03 ene 2024255,12255,42253,23253,63252,85280.200
02 ene 2024249,70255,22249,70254,58253,80236.600
29 dic 2023250,86251,61249,98250,70249,93153.400
28 dic 2023250,41251,88250,41251,09250,32183.500
27 dic 2023249,12250,56249,12250,48249,71171.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...