Mercados españoles cerrados en 7 hrs 9 min

Vanguard Industrials Index Fund ETF Shares (VIS)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
235,79+2,58 (+1,11%)
Al cierre: 04:00PM EDT
235,00 -0,79 (-0,34%)
Después del cierre: 06:20PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024235,26235,79232,55235,79235,7978.800
01 may 2024233,70236,97233,13233,21233,2177.100
30 abr 2024238,04238,04234,05234,05234,0540.900
29 abr 2024237,02238,44237,01238,18238,1838.200
26 abr 2024235,98237,31235,71236,50236,5037.900
25 abr 2024233,85236,77232,69236,22236,2240.400
24 abr 2024237,50237,93233,74235,54235,54211.300
23 abr 2024235,13237,58235,00237,17237,1771.800
22 abr 2024233,11235,34232,56233,71233,7144.000
19 abr 2024232,66234,03231,42232,20232,2074.800
18 abr 2024233,93235,19232,10232,29232,2966.600
17 abr 2024235,94235,94232,01233,08233,0880.600
16 abr 2024235,20235,75233,49234,75234,7561.000
15 abr 2024239,99240,72234,71235,36235,3691.500
12 abr 2024238,51239,30236,36237,44237,4495.100
11 abr 2024239,92240,89238,11239,87239,8778.800
10 abr 2024238,71240,52237,70239,50239,50120.800
09 abr 2024243,10243,72239,72242,41242,41106.900
08 abr 2024243,79244,00242,72243,03243,03159.800
05 abr 2024240,71243,70240,71243,18243,18126.800
04 abr 2024243,90244,72239,27240,04240,0474.100
03 abr 2024240,18242,58240,18242,17242,1760.200
02 abr 2024241,18241,44240,14240,64240,6459.300
01 abr 2024244,39244,49241,98242,07242,07171.400
28 mar 2024244,31244,63243,64244,15244,15184.400
27 mar 2024241,81244,15241,79244,15244,1560.900
26 mar 2024241,15241,38240,15240,18240,1847.700
25 mar 2024242,29242,32240,54240,54240,5444.100
22 mar 2024243,82243,82241,99242,08242,0855.200
22 mar 20240.619 Dividendo
21 mar 2024241,98244,14241,86243,73243,11106.000
20 mar 2024237,96241,18237,58240,94240,3358.000
19 mar 2024235,81237,95235,81237,95237,3540.700
18 mar 2024236,23236,81235,73235,76235,1649.300
15 mar 2024234,55236,39234,55235,49234,8994.200
14 mar 2024237,08237,08233,72235,39234,7958.000
13 mar 2024235,67237,11235,67236,64236,0449.400
12 mar 2024234,98236,11233,71235,93235,3349.200
11 mar 2024235,79235,79233,22234,77234,1744.400
08 mar 2024237,71238,69235,57236,15235,5570.600
07 mar 2024236,34237,08235,95236,78236,1876.400
06 mar 2024234,48236,12234,48235,02234,4281.400
05 mar 2024235,08235,61232,49233,52232,9399.400
04 mar 2024235,14236,29235,14235,60235,00147.400
01 mar 2024233,75234,79233,12234,70234,10128.600
29 feb 2024233,84234,07232,31233,37232,78113.900
28 feb 2024231,84233,34231,65232,81232,22145.400
27 feb 2024232,44232,44231,17232,14231,5560.100
26 feb 2024231,73232,27231,49231,80231,2174.100
23 feb 2024231,01232,23230,79231,69231,1058.800
22 feb 2024229,22230,74228,93230,45229,8661.300
21 feb 2024226,92227,81226,38227,79227,2158.400
20 feb 2024227,22227,77226,65227,17226,5971.000
16 feb 2024228,98229,80228,03228,14227,5671.300
15 feb 2024228,04229,70227,72229,49228,9147.100
14 feb 2024225,66227,72225,48227,65227,07158.600
13 feb 2024224,41224,48222,03223,61223,04311.200
12 feb 2024226,15227,46226,15226,94226,3690.000
09 feb 2024225,83226,21224,83226,13225,5666.600
08 feb 2024225,06225,65224,38225,54224,9770.900
07 feb 2024224,02225,75224,00224,79224,2262.300
06 feb 2024221,39223,34221,12223,34222,7743.500
05 feb 2024222,11222,11219,89221,33220,7761.200
02 feb 2024220,94223,90220,00223,01222,44141.800
01 feb 2024219,23221,74217,91221,74221,1894.000
31 ene 2024220,48220,72217,83217,83217,28591.900
30 ene 2024219,26220,95219,04220,56220,00442.800
29 ene 2024218,48220,49218,30220,49219,9360.100
26 ene 2024219,14219,73218,17218,67218,1127.100
25 ene 2024217,65218,87217,63218,87218,3140.700
24 ene 2024219,26219,26216,60216,71216,1660.300
23 ene 2024219,14219,40217,49218,27217,7254.100
22 ene 2024217,77219,01217,77218,75218,1961.200
19 ene 2024215,86217,00214,01216,68216,1381.600
18 ene 2024213,35215,16212,75214,99214,4450.600
17 ene 2024212,10213,42211,77212,18211,6456.800
16 ene 2024214,62214,62212,96213,73213,1965.600
12 ene 2024216,77217,11215,17215,78215,2333.000
11 ene 2024216,21216,21213,98215,82215,2766.100
10 ene 2024215,13216,62215,13216,25215,7074.500
09 ene 2024214,64215,53213,97215,29214,7474.900
08 ene 2024213,98216,20213,19216,05215,5072.500
05 ene 2024214,29215,61213,91214,50213,9669.300
04 ene 2024214,72216,18214,38214,49213,9542.600
03 ene 2024216,83216,83214,01214,01213,4776.800
02 ene 2024218,88220,26217,39218,09217,5488.300
29 dic 2023220,82221,50219,74220,43219,8745.900
28 dic 2023220,69221,42220,68221,12220,5637.900
27 dic 2023220,92221,66220,44221,15220,5972.200
26 dic 2023219,51221,26219,51220,84220,2850.000
22 dic 2023218,73220,00218,61219,12218,5683.300
21 dic 2023217,27218,23216,43218,19217,64135.300
20 dic 2023218,27219,70215,60215,70215,1584.300
19 dic 2023218,12219,28218,00219,13218,5788.000
19 dic 20231.022 Dividendo
18 dic 2023218,81218,82217,84218,15216,5847.700
15 dic 2023218,30219,29217,75218,19216,6283.700
14 dic 2023217,32219,16217,31219,08217,5098.900
13 dic 2023212,97215,60211,49215,60214,0452.400
12 dic 2023212,17213,26211,65212,84211,3047.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...