Mercados españoles cerrados en 5 hrs 37 min

Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
174,38-1,22 (-0,69%)
Al cierre: 04:00PM EDT
174,25 -0,13 (-0,07%)
Antes de la apertura: 05:06AM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 2024177,32177,54174,04174,38174,38939.900
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
03 ene 2024169,50169,68168,48168,66167,951.673.500
02 ene 2024169,36170,36169,31170,07169,362.861.700
29 dic 2023170,49170,71169,71170,40169,681.419.300
28 dic 2023170,36170,84170,36170,59169,871.490.800
27 dic 2023170,08170,50169,86170,39169,671.800.900
26 dic 2023169,67170,48169,54170,19169,471.525.300
22 dic 2023169,21170,03168,92169,52168,811.178.400
21 dic 2023168,63169,18167,84169,14168,431.598.600
21 dic 20230.916 Dividendo
20 dic 2023170,75171,20168,61168,68167,061.575.600
19 dic 2023170,60171,20170,54171,16169,521.378.600
18 dic 2023170,32170,69170,10170,39168,752.383.600
15 dic 2023169,49170,09169,33169,76168,131.682.200
14 dic 2023170,59170,74169,57170,17168,532.098.000
13 dic 2023167,61169,95167,50169,94168,311.413.400
12 dic 2023167,00167,79166,62167,68166,071.278.500
11 dic 2023165,68167,03165,68167,00165,402.272.200
08 dic 2023165,04165,66164,62165,45163,861.406.000
07 dic 2023164,93165,34164,66165,08163,491.617.400
06 dic 2023165,50165,74164,44164,66163,081.389.000
05 dic 2023165,12165,30164,64164,98163,391.381.800
04 dic 2023164,75165,79164,75165,60164,012.214.000
01 dic 2023164,46165,83164,32165,77164,181.712.500
30 nov 2023163,50164,63163,03164,53162,951.671.000
29 nov 2023163,87164,19162,98163,20161,631.742.500
28 nov 2023163,31164,09163,16163,39161,821.284.000
27 nov 2023163,77163,87163,40163,52161,951.924.300
24 nov 2023163,67164,07163,63164,01162,43817.500
22 nov 2023163,39163,87163,27163,63162,061.428.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...