Mercados españoles cerrados

Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
181,62+0,34 (+0,19%)
Al cierre: 04:00PM EDT
182,06 +0,44 (+0,24%)
Después del cierre: 07:49PM EDT
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 2024181,80182,19181,40181,62181,62574.200
23 may 2024183,78183,78181,11181,28181,28716.100
22 may 2024183,48184,08182,98183,48183,48712.200
21 may 2024183,40183,82183,28183,72183,72561.900
20 may 2024184,01184,34183,35183,52183,52738.800
17 may 2024183,74184,06183,42184,06184,06636.800
16 may 2024183,98184,26183,58183,63183,63761.000
15 may 2024182,36183,70182,13183,61183,61756.600
14 may 2024181,22181,77180,69181,66181,66638.300
13 may 2024181,83181,84180,92180,96180,96636.600
10 may 2024180,99181,33180,79181,14181,14679.600
09 may 2024179,25180,51179,17180,47180,47579.800
08 may 2024178,71179,33178,60179,14179,14626.400
07 may 2024178,64179,12178,64178,82178,821.053.200
06 may 2024177,71178,06177,18178,04178,04708.200
03 may 2024176,77177,20176,00176,94176,94675.000
02 may 2024175,49175,53173,91175,22175,22612.600
01 may 2024174,53176,39174,14174,34174,34726.400
30 abr 2024176,72176,84175,05175,07175,07582.800
29 abr 2024176,93177,44176,41177,20177,20587.500
26 abr 2024176,29177,30176,22176,73176,73892.100
25 abr 2024176,14176,87175,23176,55176,55607.500
24 abr 2024176,52177,09176,03176,91176,91550.600
23 abr 2024176,01176,92175,76176,59176,59495.200
22 abr 2024174,71176,39174,25175,50175,50821.800
19 abr 2024173,91174,56173,59174,14174,14724.100
18 abr 2024174,17174,90173,25173,63173,631.822.300
17 abr 2024174,85174,91173,17173,33173,33709.100
16 abr 2024174,91174,97173,70173,98173,98711.700
15 abr 2024177,32177,54174,04174,38174,38940.300
12 abr 2024176,68177,07175,09175,60175,60800.500
11 abr 2024178,10178,56176,65177,85177,85927.500
10 abr 2024178,01178,45176,99177,58177,58974.900
09 abr 2024179,95180,03178,07179,74179,74807.000
08 abr 2024179,30179,76179,23179,45179,451.155.300
05 abr 2024178,30179,98178,19179,37179,37673.100
04 abr 2024181,10181,33177,87178,06178,06680.300
03 abr 2024180,09180,56179,47179,96179,96631.400
02 abr 2024180,51180,55179,58180,18180,18728.700
01 abr 2024182,79182,79181,34181,53181,53970.200
28 mar 2024182,46183,02182,31182,61182,61966.600
27 mar 2024181,13182,37181,10182,37182,371.067.200
26 mar 2024180,63180,69180,09180,10180,10787.100
25 mar 2024180,93181,01180,14180,22180,22732.200
22 mar 2024182,29182,32181,13181,26181,26737.000
22 mar 20240.769 Dividendo
21 mar 2024182,65183,52182,33182,98182,21670.500
20 mar 2024180,58182,01180,29182,00181,24610.300
19 mar 2024179,57180,69179,35180,65179,89643.300
18 mar 2024179,97180,28179,39179,52178,77716.300
15 mar 2024178,90179,61178,61179,17178,421.001.000
14 mar 2024180,84180,84178,99180,00179,24810.300
13 mar 2024180,77180,88179,84180,38179,62792.800
12 mar 2024180,06180,79179,35180,53179,77901.800
11 mar 2024178,72179,38178,01179,36178,61683.300
08 mar 2024179,59179,84178,86178,86178,11794.000
07 mar 2024179,63180,05179,50179,73178,97767.100
06 mar 2024178,52179,41178,20178,77178,02895.800
05 mar 2024178,99179,09177,07177,73176,98925.800
04 mar 2024178,83179,56178,81179,21178,46970.400
01 mar 2024178,39179,38178,01179,32178,57879.700
29 feb 2024178,92178,96177,80178,38177,63739.400
28 feb 2024177,90178,46177,71178,32177,57838.900
27 feb 2024178,36178,36177,81178,25177,50823.400
26 feb 2024178,86178,95178,08178,23177,48728.700
23 feb 2024178,81179,28178,60178,77178,02795.000
22 feb 2024176,99178,66176,79178,26177,512.129.500
21 feb 2024175,23176,07174,85175,99175,25842.300
20 feb 2024175,17175,63174,89175,28174,54937.800
16 feb 2024176,00176,59175,34175,48174,74670.200
15 feb 2024174,94176,20174,94176,08175,34806.600
14 feb 2024174,34174,71173,46174,64173,91634.800
13 feb 2024174,34174,63172,54173,63172,901.036.800
12 feb 2024175,68176,40175,41175,83175,092.063.300
09 feb 2024175,19175,77174,97175,69174,951.016.000
08 feb 2024175,30175,39174,64175,20174,46796.600
07 feb 2024174,93175,41174,57175,28174,54806.800
06 feb 2024173,62174,09173,31174,04173,31775.400
05 feb 2024173,80173,99172,70173,26172,53981.900
02 feb 2024173,50175,02173,28174,36173,631.035.900
01 feb 2024172,69174,29172,34174,29173,56966.000
31 ene 2024174,49174,78172,49172,49171,771.097.100
30 ene 2024173,67174,53173,65174,38173,65841.400
29 ene 2024172,99174,01172,80173,98173,251.843.500
26 ene 2024173,04173,44172,66173,06172,331.042.200
25 ene 2024172,93173,18172,30173,16172,431.078.000
24 ene 2024173,43173,53172,31172,36171,641.045.000
23 ene 2024172,67172,97172,33172,87172,14923.200
22 ene 2024172,27172,82172,22172,52171,791.739.000
19 ene 2024171,15172,35170,41171,98171,261.527.700
18 ene 2024169,44170,68169,06170,53169,811.341.900
17 ene 2024168,85169,70168,65169,22168,511.073.000
16 ene 2024170,02170,36169,20169,77169,062.212.600
12 ene 2024170,68171,09169,88170,48169,761.467.400
11 ene 2024170,37170,64168,89170,13169,421.319.500
10 ene 2024169,56170,48169,41170,24169,52926.300
09 ene 2024169,16169,60168,84169,46168,75936.600
08 ene 2024168,49169,99168,25169,98169,272.186.500
05 ene 2024168,57169,27167,82168,47167,761.619.200
04 ene 2024168,70169,62168,42168,50167,791.252.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...