Mercados españoles cerrados

Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
188,40+2,29 (+1,23%)
Al cierre: 04:00PM EDT
188,00 -0,40 (-0,21%)
Después del cierre: 07:50PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024187,12189,26186,96188,40188,40582.000
25 jul 2024186,10188,48185,95186,11186,11931.700
24 jul 2024187,46187,73185,76185,93185,93608.000
23 jul 2024188,62188,89188,10188,27188,27938.000
22 jul 2024188,32188,62187,47188,61188,61766.000
19 jul 2024188,76188,98187,07187,38187,38505.300
18 jul 2024189,78190,97188,06188,55188,55659.600
17 jul 2024189,22190,59189,11190,15190,151.019.000
16 jul 2024188,47190,49188,37190,45190,45754.100
15 jul 2024187,77188,55187,39187,82187,82761.900
12 jul 2024186,40188,18186,28187,16187,16788.800
11 jul 2024185,51186,14185,37185,77185,77704.200
10 jul 2024183,80185,36183,65185,32185,32824.400
09 jul 2024184,09184,29183,48183,67183,67772.000
08 jul 2024184,23184,65183,69184,11184,11885.400
05 jul 2024183,81184,07182,86183,99183,99775.000
03 jul 2024183,44183,72183,26183,47183,47460.200
02 jul 2024182,02183,27181,92183,27183,271.158.200
01 jul 2024183,15183,54181,79182,15182,151.068.100
28 jun 2024182,97183,99181,95182,55182,55933.700
28 jun 20240.899 Dividendo
27 jun 2024183,82183,99182,92183,69182,79694.400
26 jun 2024183,69183,99183,16183,76182,861.360.300
25 jun 2024185,30185,30183,53184,09183,19708.300
24 jun 2024185,00186,30184,77185,29184,38774.300
21 jun 2024185,17185,30184,58184,77183,87691.300
20 jun 2024185,10185,47184,61185,11184,201.042.300
18 jun 2024184,73185,35184,67185,11184,20619.600
17 jun 2024182,78184,83182,56184,69183,791.105.000
14 jun 2024182,36182,88181,65182,83181,94718.700
13 jun 2024183,22183,41182,15183,23182,33664.300
12 jun 2024183,34183,46182,15182,43181,54738.400
11 jun 2024181,02181,60180,03181,57180,68646.700
10 jun 2024181,15181,74180,84181,74180,85639.900
07 jun 2024181,34182,48181,00181,31180,42547.300
06 jun 2024181,44181,93180,99181,51180,62506.800
05 jun 2024180,90181,55179,70181,54180,65561.200
04 jun 2024179,69180,70179,40180,37179,49767.300
03 jun 2024181,02181,02178,80180,13179,25803.200
31 may 2024178,94180,91178,23180,90180,01652.000
30 may 2024178,36179,03178,23178,65177,78696.300
29 may 2024178,87179,09178,39178,51177,64706.600
28 may 2024181,63181,63179,66180,28179,40766.200
24 may 2024181,80182,19181,40181,62180,73574.200
23 may 2024183,78183,78181,11181,28180,39716.100
22 may 2024183,48184,08182,98183,48182,58712.200
21 may 2024183,40183,82183,28183,72182,82561.900
20 may 2024184,01184,34183,35183,52182,62738.800
17 may 2024183,74184,06183,42184,06183,16636.800
16 may 2024183,98184,26183,58183,63182,73761.000
15 may 2024182,36183,70182,13183,61182,71756.600
14 may 2024181,22181,77180,69181,66180,77638.300
13 may 2024181,83181,84180,92180,96180,07636.600
10 may 2024180,99181,33180,79181,14180,25679.600
09 may 2024179,25180,51179,17180,47179,59579.800
08 may 2024178,71179,33178,60179,14178,26626.400
07 may 2024178,64179,12178,64178,82177,941.053.200
06 may 2024177,71178,06177,18178,04177,17708.200
03 may 2024176,77177,20176,00176,94176,07675.000
02 may 2024175,49175,53173,91175,22174,36612.600
01 may 2024174,53176,39174,14174,34173,49726.400
30 abr 2024176,72176,84175,05175,07174,21582.800
29 abr 2024176,93177,44176,41177,20176,33587.500
26 abr 2024176,29177,30176,22176,73175,87892.100
25 abr 2024176,14176,87175,23176,55175,69607.500
24 abr 2024176,52177,09176,03176,91176,04550.600
23 abr 2024176,01176,92175,76176,59175,73495.200
22 abr 2024174,71176,39174,25175,50174,64821.800
19 abr 2024173,91174,56173,59174,14173,29724.100
18 abr 2024174,17174,90173,25173,63172,781.822.300
17 abr 2024174,85174,91173,17173,33172,48709.100
16 abr 2024174,91174,97173,70173,98173,13711.700
15 abr 2024177,32177,54174,04174,38173,53940.300
12 abr 2024176,68177,07175,09175,60174,74800.500
11 abr 2024178,10178,56176,65177,85176,98927.500
10 abr 2024178,01178,45176,99177,58176,71974.900
09 abr 2024179,95180,03178,07179,74178,86807.000
08 abr 2024179,30179,76179,23179,45178,571.155.300
05 abr 2024178,30179,98178,19179,37178,49673.100
04 abr 2024181,10181,33177,87178,06177,19680.300
03 abr 2024180,09180,56179,47179,96179,08631.400
02 abr 2024180,51180,55179,58180,18179,30728.700
01 abr 2024182,79182,79181,34181,53180,64970.200
28 mar 2024182,46183,02182,31182,61181,72966.600
27 mar 2024181,13182,37181,10182,37181,481.067.200
26 mar 2024180,63180,69180,09180,10179,22787.100
25 mar 2024180,93181,01180,14180,22179,34732.200
22 mar 2024182,29182,32181,13181,26180,37737.000
22 mar 20240.769 Dividendo
21 mar 2024182,65183,52182,33182,98181,32670.500
20 mar 2024180,58182,01180,29182,00180,35610.300
19 mar 2024179,57180,69179,35180,65179,01643.300
18 mar 2024179,97180,28179,39179,52177,89716.300
15 mar 2024178,90179,61178,61179,17177,541.001.000
14 mar 2024180,84180,84178,99180,00178,37810.300
13 mar 2024180,77180,88179,84180,38178,74792.800
12 mar 2024180,06180,79179,35180,53178,89901.800
11 mar 2024178,72179,38178,01179,36177,73683.300
08 mar 2024179,59179,84178,86178,86177,24794.000
07 mar 2024179,63180,05179,50179,73178,10767.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...