Mercados españoles cerrados

Vanguard Small Cap Growth Index Inv (VISGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
70,21+0,29 (+0,41%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
03 jul 202470,2170,2170,2170,2170,21-
02 jul 202469,9269,9269,9269,9269,92-
01 jul 202469,7769,7769,7769,7769,77-
28 jun 202470,3270,3270,3270,3270,32-
27 jun 202470,2670,2670,2670,2670,26-
26 jun 202469,6969,6969,6969,6969,69-
25 jun 202469,7469,7469,7469,7469,74-
24 jun 202470,0170,0170,0170,0170,01-
21 jun 202469,9269,9269,9269,9269,92-
20 jun 202469,5469,5469,5469,5469,54-
18 jun 202469,9369,9369,9369,9369,93-
17 jun 202469,7769,7769,7769,7769,77-
14 jun 202469,3769,3769,3769,3769,37-
13 jun 202470,2970,2970,2970,2970,29-
12 jun 202470,9670,9670,9670,9670,96-
11 jun 202469,8469,8469,8469,8469,84-
10 jun 202469,9569,9569,9569,9569,95-
07 jun 202469,3969,3969,3969,3969,39-
06 jun 202470,1270,1270,1270,1270,12-
05 jun 202470,4470,4470,4470,4470,44-
04 jun 202469,2169,2169,2169,2169,21-
03 jun 202469,9869,9869,9869,9869,98-
31 may 202470,4070,4070,4070,4070,40-
30 may 202470,1470,1470,1470,1470,14-
29 may 202470,0770,0770,0770,0770,07-
28 may 202470,9470,9470,9470,9470,94-
24 may 202471,1771,1771,1771,1771,17-
23 may 202470,3670,3670,3670,3670,36-
22 may 202471,4771,4771,4771,4771,47-
21 may 202471,8771,8771,8771,8771,87-
20 may 202472,2172,2172,2172,2172,21-
17 may 202471,7971,7971,7971,7971,79-
16 may 202471,7271,7271,7271,7271,72-
15 may 202472,4172,4172,4172,4172,41-
14 may 202471,5471,5471,5471,5471,54-
13 may 202470,7070,7070,7070,7070,70-
10 may 202470,6570,6570,6570,6570,65-
09 may 202470,9770,9770,9770,9770,97-
08 may 202470,2270,2270,2270,2270,22-
07 may 202470,9270,9270,9270,9270,92-
06 may 202470,8670,8670,8670,8670,86-
03 may 202469,7669,7669,7669,7669,76-
02 may 202469,0369,0369,0369,0369,03-
01 may 202468,0868,0868,0868,0868,08-
30 abr 202467,9967,9967,9967,9967,99-
29 abr 202469,4069,4069,4069,4069,40-
26 abr 202469,0069,0069,0069,0069,00-
25 abr 202468,4068,4068,4068,4068,40-
24 abr 202468,7268,7268,7268,7268,72-
23 abr 202468,8168,8168,8168,8168,81-
22 abr 202467,5367,5367,5367,5367,53-
19 abr 202466,8066,8066,8066,8066,80-
18 abr 202467,1067,1067,1067,1067,10-
17 abr 202467,4267,4267,4267,4267,42-
16 abr 202468,1168,1168,1168,1168,11-
15 abr 202468,3368,3368,3368,3368,33-
12 abr 202469,6569,6569,6569,6569,65-
11 abr 202471,1771,1771,1771,1771,17-
10 abr 202470,8970,8970,8970,8970,89-
09 abr 202472,2572,2572,2572,2572,25-
08 abr 202471,9071,9071,9071,9071,90-
05 abr 202471,5171,5171,5171,5171,51-
04 abr 202470,9170,9170,9170,9170,91-
03 abr 202471,7471,7471,7471,7471,74-
02 abr 202471,4371,4371,4371,4371,43-
01 abr 202472,6272,6272,6272,6272,62-
28 mar 202473,2873,2873,2873,2873,28-
27 mar 202473,1073,1073,1073,1073,10-
26 mar 202472,1472,1472,1472,1472,14-
25 mar 202472,2072,2072,2072,2072,20-
22 mar 202472,2672,2672,2672,2672,26-
21 mar 202472,8972,8972,8972,8972,89-
21 mar 20240.091 Dividendo
20 mar 202472,2472,2472,2472,2472,15-
19 mar 202471,1171,1171,1171,1171,02-
18 mar 202470,7770,7770,7770,7770,68-
15 mar 202470,8170,8170,8170,8170,72-
14 mar 202470,9370,9370,9370,9370,84-
13 mar 202472,0472,0472,0472,0471,95-
12 mar 202471,9271,9271,9271,9271,83-
11 mar 202471,6171,6171,6171,6171,52-
08 mar 202472,2772,2772,2772,2772,18-
07 mar 202472,5572,5572,5572,5572,46-
06 mar 202471,8171,8171,8171,8171,72-
05 mar 202471,1471,1471,1471,1471,05-
04 mar 202472,3672,3672,3672,3672,27-
01 mar 202472,1272,1272,1272,1272,03-
29 feb 202471,3371,3371,3371,3371,24-
28 feb 202470,7470,7470,7470,7470,65-
27 feb 202470,9670,9670,9670,9670,87-
26 feb 202470,2370,2370,2370,2370,14-
23 feb 202469,7469,7469,7469,7469,65-
22 feb 202469,6569,6569,6569,6569,56-
21 feb 202468,4668,4668,4668,4668,37-
20 feb 202469,0569,0569,0569,0568,96-
16 feb 202469,9569,9569,9569,9569,86-
15 feb 202470,7470,7470,7470,7470,65-
14 feb 202469,5469,5469,5469,5469,45-
13 feb 202467,9167,9167,9167,9167,82-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...