Mercados españoles cerrados

Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
179,32+0,94 (+0,53%)
Al cierre: 04:00PM EST
179,19 -0,13 (-0,07%)
Después del cierre: 07:44PM EST
Intervalo de fechas:
01 mar 2023 - 01 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 2024178,39179,38178,01179,32179,32879.700
29 feb 2024178,92178,96177,80178,38178,38739.400
28 feb 2024177,90178,46177,71178,32178,32838.900
27 feb 2024178,36178,36177,81178,25178,25823.400
26 feb 2024178,86178,95178,08178,23178,23728.700
23 feb 2024178,81179,28178,60178,77178,77795.000
22 feb 2024176,99178,66176,79178,26178,262.129.500
21 feb 2024175,23176,07174,85175,99175,99842.300
20 feb 2024175,17175,63174,89175,28175,28937.800
16 feb 2024176,00176,59175,34175,48175,48670.200
15 feb 2024174,94176,20174,94176,08176,08806.600
14 feb 2024174,34174,71173,46174,64174,64634.800
13 feb 2024174,34174,63172,54173,63173,631.036.800
12 feb 2024175,68176,40175,41175,83175,832.063.300
09 feb 2024175,19175,77174,97175,69175,691.016.000
08 feb 2024175,30175,39174,64175,20175,20796.600
07 feb 2024174,93175,41174,57175,28175,28806.800
06 feb 2024173,62174,09173,31174,04174,04775.400
05 feb 2024173,80173,99172,70173,26173,26981.900
02 feb 2024173,50175,02173,28174,36174,361.035.900
01 feb 2024172,69174,29172,34174,29174,29966.000
31 ene 2024174,49174,78172,49172,49172,491.097.100
30 ene 2024173,67174,53173,65174,38174,38841.400
29 ene 2024172,99174,01172,80173,98173,981.843.500
26 ene 2024173,04173,44172,66173,06173,061.042.200
25 ene 2024172,93173,18172,30173,16173,161.078.000
24 ene 2024173,43173,53172,31172,36172,361.045.000
23 ene 2024172,67172,97172,33172,87172,87923.200
22 ene 2024172,27172,82172,22172,52172,521.739.000
19 ene 2024171,15172,35170,41171,98171,981.527.700
18 ene 2024169,44170,68169,06170,53170,531.341.900
17 ene 2024168,85169,70168,65169,22169,221.073.000
16 ene 2024170,02170,36169,20169,77169,772.212.600
12 ene 2024170,68171,09169,88170,48170,481.467.400
11 ene 2024170,37170,64168,89170,13170,131.319.500
10 ene 2024169,56170,48169,41170,24170,24926.300
09 ene 2024169,16169,60168,84169,46169,46936.600
08 ene 2024168,49169,99168,25169,98169,982.186.500
05 ene 2024168,57169,27167,82168,47168,471.619.200
04 ene 2024168,70169,62168,42168,50168,501.252.000
03 ene 2024169,50169,68168,48168,66168,661.673.500
02 ene 2024169,36170,36169,31170,07170,072.861.700
29 dic 2023170,49170,71169,71170,40170,401.419.300
28 dic 2023170,36170,84170,36170,59170,591.490.800
27 dic 2023170,08170,50169,86170,39170,391.800.900
26 dic 2023169,67170,48169,54170,19170,191.525.300
22 dic 2023169,21170,03168,92169,52169,521.178.400
21 dic 2023168,63169,18167,84169,14169,141.598.600
21 dic 20230.916 Dividendo
20 dic 2023170,75171,20168,61168,68167,761.575.600
19 dic 2023170,60171,20170,54171,16170,231.378.600
18 dic 2023170,32170,69170,10170,39169,462.383.600
15 dic 2023169,49170,09169,33169,76168,841.682.200
14 dic 2023170,59170,74169,57170,17169,252.098.000
13 dic 2023167,61169,95167,50169,94169,021.413.400
12 dic 2023167,00167,79166,62167,68166,771.278.500
11 dic 2023165,68167,03165,68167,00166,092.272.200
08 dic 2023165,04165,66164,62165,45164,551.406.000
07 dic 2023164,93165,34164,66165,08164,181.617.400
06 dic 2023165,50165,74164,44164,66163,771.389.000
05 dic 2023165,12165,30164,64164,98164,081.381.800
04 dic 2023164,75165,79164,75165,60164,702.214.000
01 dic 2023164,46165,83164,32165,77164,871.712.500
30 nov 2023163,50164,63163,03164,53163,641.671.000
29 nov 2023163,87164,19162,98163,20162,311.742.500
28 nov 2023163,31164,09163,16163,39162,501.284.000
27 nov 2023163,77163,87163,40163,52162,631.924.300
24 nov 2023163,67164,07163,63164,01163,12817.500
22 nov 2023163,39163,87163,27163,63162,741.428.500
21 nov 2023162,70163,09162,52162,92162,041.247.400
20 nov 2023161,93163,31161,92162,93162,051.810.000
17 nov 2023162,29162,41161,83162,17161,291.541.700
16 nov 2023161,61162,23161,44162,02161,141.369.700
15 nov 2023161,89162,53161,81162,06161,181.450.800
14 nov 2023160,55161,97160,40161,53160,651.580.200
13 nov 2023158,72159,16158,46158,91158,051.811.800
10 nov 2023157,63159,16157,08159,06158,201.652.000
09 nov 2023158,16158,25156,79156,91156,061.520.700
08 nov 2023158,13158,39157,32158,00157,141.378.200
07 nov 2023157,67158,29157,42157,91157,051.351.400
06 nov 2023157,79158,09157,37157,89157,031.978.200
03 nov 2023157,43158,28157,35157,74156,881.473.500
02 nov 2023154,89156,68154,84156,59155,741.528.900
01 nov 2023153,29154,22152,93153,85153,011.504.400
31 oct 2023152,22153,23151,77153,10152,271.583.200
30 oct 2023150,94152,25150,71151,90151,082.189.500
27 oct 2023151,63151,72149,67150,16149,342.318.000
26 oct 2023152,53153,15151,45151,55150,732.742.600
25 oct 2023153,50153,99152,79153,06152,231.309.900
24 oct 2023153,40154,00152,78153,57152,741.058.000
23 oct 2023152,90154,11152,57152,66151,831.652.200
20 oct 2023154,92155,07153,35153,40152,571.369.500
19 oct 2023156,33156,83154,66154,87154,031.398.300
18 oct 2023157,31157,48155,83156,17155,321.169.500
17 oct 2023156,56158,28156,49157,55156,691.137.000
16 oct 2023156,69157,93156,69157,34156,491.395.500
13 oct 2023156,41157,21155,27155,94155,091.208.900
12 oct 2023156,94156,94155,05155,83154,98988.800
11 oct 2023156,86157,10155,67156,65155,801.049.900
10 oct 2023156,33157,62156,09156,73155,88928.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...