VLCAX - Vanguard Large Cap Index Fund

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 jun 202399,1899,1899,1899,1899,18-
08 jun 202399,0599,0599,0599,0599,05-
07 jun 202398,4198,4198,4198,4198,41-
06 jun 202398,8698,8698,8698,8698,86-
05 jun 202398,6298,6298,6298,6298,62-
02 jun 202398,8198,8198,8198,8198,81-
01 jun 202397,3797,3797,3797,3797,37-
31 may 202396,4096,4096,4096,4096,40-
30 may 202396,9196,9196,9196,9196,91-
26 may 202396,8996,8996,8996,8996,89-
25 may 202395,5895,5895,5895,5895,58-
24 may 202394,8194,8194,8194,8194,81-
23 may 202395,4795,4795,4795,4795,47-
22 may 202396,5696,5696,5696,5696,56-
19 may 202396,4996,4996,4996,4996,49-
18 may 202396,6496,6496,6496,6496,64-
17 may 202395,7095,7095,7095,7095,70-
16 may 202394,5494,5494,5494,5494,54-
15 may 202395,1895,1895,1895,1895,18-
12 may 202394,8694,8694,8694,8694,86-
11 may 202395,0295,0295,0295,0295,02-
10 may 202395,1795,1795,1795,1795,17-
09 may 202394,7294,7294,7294,7294,72-
08 may 202395,1395,1395,1395,1395,13-
05 may 202395,0495,0495,0495,0495,04-
04 may 202393,3293,3293,3293,3293,32-
03 may 202393,9493,9493,9493,9493,94-
02 may 202394,5894,5894,5894,5894,58-
01 may 202395,6995,6995,6995,6995,69-
28 abr 202395,7295,7295,7295,7295,72-
27 abr 202394,9594,9594,9594,9594,95-
26 abr 202393,1493,1493,1493,1493,14-
25 abr 202393,4693,4693,4693,4693,46-
24 abr 202395,0095,0095,0095,0095,00-
21 abr 202394,9494,9494,9494,9494,94-
20 abr 202394,8694,8694,8694,8694,86-
19 abr 202395,4395,4395,4395,4395,43-
18 abr 202395,4595,4595,4595,4595,45-
17 abr 202395,3695,3695,3695,3695,36-
14 abr 202395,0495,0495,0495,0495,04-
13 abr 202395,2495,2495,2495,2495,24-
12 abr 202393,9793,9793,9793,9793,97-
11 abr 202394,3694,3694,3694,3694,36-
10 abr 202394,3794,3794,3794,3794,37-
06 abr 202394,2794,2794,2794,2794,27-
05 abr 202393,9193,9193,9193,9193,91-
04 abr 202394,1994,1994,1994,1994,19-
03 abr 202394,7294,7294,7294,7294,72-
31 mar 202394,4294,4294,4294,4294,42-
30 mar 202393,0493,0493,0493,0493,04-
29 mar 202392,4892,4892,4892,4892,48-
28 mar 202391,1691,1691,1691,1691,16-
27 mar 202391,3291,3291,3291,3291,32-
24 mar 202391,1791,1791,1791,1791,17-
23 mar 202390,6990,6990,6990,6990,69-
22 mar 202390,4190,4190,4190,4190,41-
22 mar 20230.356 Dividendo
21 mar 202392,3092,3092,3092,3091,94-
20 mar 202391,0791,0791,0791,0790,72-
17 mar 202390,3090,3090,3090,3089,95-
16 mar 202391,3191,3191,3191,3190,96-
15 mar 202389,7089,7089,7089,7089,35-
14 mar 202390,3090,3090,3090,3089,95-
13 mar 202388,7888,7888,7888,7888,44-
10 mar 202388,8688,8688,8688,8688,52-
09 mar 202390,2390,2390,2390,2389,88-
08 mar 202391,9691,9691,9691,9691,61-
07 mar 202391,8391,8391,8391,8391,48-
06 mar 202393,2493,2493,2493,2492,88-
03 mar 202393,1993,1993,1993,1992,83-
02 mar 202391,6991,6991,6991,6991,34-
01 mar 202390,9990,9990,9990,9990,64-
28 feb 202391,4491,4491,4491,4491,09-
27 feb 202391,7091,7091,7091,7091,35-
24 feb 202391,4091,4091,4091,4091,05-
23 feb 202392,4092,4092,4092,4092,04-
22 feb 202391,9391,9391,9391,9391,58-
21 feb 202392,0392,0392,0392,0391,68-
17 feb 202393,9393,9393,9393,9393,57-
16 feb 202394,2294,2294,2294,2293,86-
15 feb 202395,5595,5595,5595,5595,18-
14 feb 202395,1695,1695,1695,1694,79-
13 feb 202395,1195,1195,1195,1194,74-
10 feb 202394,0194,0194,0194,0193,65-
09 feb 202393,8393,8393,8393,8393,47-
08 feb 202394,6894,6894,6894,6894,31-
07 feb 202395,7295,7295,7295,7295,35-
06 feb 202394,4894,4894,4894,4894,12-
03 feb 202395,0795,0795,0795,0794,70-
02 feb 202396,1196,1196,1196,1195,74-
01 feb 202394,6494,6494,6494,6494,27-
31 ene 202393,6393,6393,6393,6393,27-
30 ene 202392,2792,2792,2792,2791,91-
27 ene 202393,5193,5193,5193,5193,15-
26 ene 202393,2393,2393,2393,2392,87-
25 ene 202392,1892,1892,1892,1891,82-
24 ene 202392,1992,1992,1992,1991,83-
23 ene 202392,2892,2892,2892,2891,92-
20 ene 202391,1691,1691,1691,1690,81-
19 ene 202389,4389,4389,4389,4389,09-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...