Mercados españoles cerrados

Vanguard Mid Cap Index Institutional (VMCIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
66,13+0,10 (+0,15%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202466,1366,1366,1366,1366,13-
02 jul 202466,0366,0366,0366,0366,03-
01 jul 202465,7465,7465,7465,7465,74-
28 jun 202466,2466,2466,2466,2466,24-
27 jun 202466,2466,2466,2466,2466,24-
26 jun 202466,3166,3166,3166,3166,31-
25 jun 202466,7466,7466,7466,7466,74-
24 jun 202467,0667,0667,0667,0667,06-
21 jun 202466,7666,7666,7666,7666,76-
20 jun 202466,7266,7266,7266,7266,72-
18 jun 202466,7966,7966,7966,7966,79-
17 jun 202466,5466,5466,5466,5466,54-
14 jun 202466,1066,1066,1066,1066,10-
13 jun 202466,6366,6366,6366,6366,63-
12 jun 202466,8366,8366,8366,8366,83-
11 jun 202466,3266,3266,3266,3266,32-
10 jun 202466,5166,5166,5166,5166,51-
07 jun 202466,2366,2366,2366,2366,23-
06 jun 202466,5466,5466,5466,5466,54-
05 jun 202466,8166,8166,8166,8166,81-
04 jun 202466,2866,2866,2866,2866,28-
03 jun 202466,4666,4666,4666,4666,46-
31 may 202466,9166,9166,9166,9166,91-
30 may 202466,3466,3466,3466,3466,34-
29 may 202466,0366,0366,0366,0366,03-
28 may 202466,8666,8666,8666,8666,86-
24 may 202467,4567,4567,4567,4567,45-
23 may 202466,8966,8966,8966,8966,89-
22 may 202467,8667,8667,8667,8667,86-
21 may 202468,0468,0468,0468,0468,04-
20 may 202468,0968,0968,0968,0968,09-
17 may 202468,0168,0168,0168,0168,01-
16 may 202467,9167,9167,9167,9167,91-
15 may 202468,1368,1368,1368,1368,13-
14 may 202467,4067,4067,4067,4067,40-
13 may 202467,1067,1067,1067,1067,10-
10 may 202467,2567,2567,2567,2567,25-
09 may 202467,1367,1367,1367,1367,13-
08 may 202466,6466,6466,6466,6466,64-
07 may 202466,7466,7466,7466,7466,74-
06 may 202466,6366,6366,6366,6366,63-
03 may 202465,9865,9865,9865,9865,98-
02 may 202465,5665,5665,5665,5665,56-
01 may 202465,0165,0165,0165,0165,01-
30 abr 202465,1265,1265,1265,1265,12-
29 abr 202466,2566,2566,2566,2566,25-
26 abr 202465,7965,7965,7965,7965,79-
25 abr 202465,6265,6265,6265,6265,62-
24 abr 202465,5665,5665,5665,5665,56-
23 abr 202465,4565,4565,4565,4565,45-
22 abr 202464,7864,7864,7864,7864,78-
19 abr 202464,2964,2964,2964,2964,29-
18 abr 202464,3364,3364,3364,3364,33-
17 abr 202464,3864,3864,3864,3864,38-
16 abr 202464,5664,5664,5664,5664,56-
15 abr 202464,8964,8964,8964,8964,89-
12 abr 202465,6665,6665,6665,6665,66-
11 abr 202466,7366,7366,7366,7366,73-
10 abr 202466,6766,6766,6766,6766,67-
09 abr 202467,6967,6967,6967,6967,69-
08 abr 202467,5367,5367,5367,5367,53-
05 abr 202467,3267,3267,3267,3267,32-
04 abr 202466,7166,7166,7166,7166,71-
03 abr 202467,4267,4267,4267,4267,42-
02 abr 202467,2767,2767,2767,2767,27-
01 abr 202467,9267,9267,9267,9267,92-
28 mar 202468,3768,3768,3768,3768,37-
27 mar 202468,1668,1668,1668,1668,16-
26 mar 202467,2067,2067,2067,2067,20-
25 mar 202467,2467,2467,2467,2467,24-
22 mar 202467,2767,2767,2767,2767,27-
21 mar 202467,6667,6667,6667,6667,66-
21 mar 20240.266 Dividendo
20 mar 202467,4367,4367,4367,4367,16-
19 mar 202466,8266,8266,8266,8266,56-
18 mar 202466,4566,4566,4566,4566,19-
15 mar 202466,2966,2966,2966,2966,03-
14 mar 202466,3466,3466,3466,3466,08-
13 mar 202467,0167,0167,0167,0166,75-
12 mar 202467,0967,0967,0967,0966,83-
11 mar 202466,9166,9166,9166,9166,65-
08 mar 202466,8666,8666,8666,8666,60-
07 mar 202467,0967,0967,0967,0966,83-
06 mar 202466,4966,4966,4966,4966,23-
05 mar 202465,9665,9665,9665,9665,70-
04 mar 202466,5166,5166,5166,5166,25-
01 mar 202466,2666,2666,2666,2666,00-
29 feb 202465,8465,8465,8465,8465,58-
28 feb 202465,4365,4365,4365,4365,17-
27 feb 202465,3665,3665,3665,3665,10-
26 feb 202465,0465,0465,0465,0464,78-
23 feb 202465,1865,1865,1865,1864,92-
22 feb 202465,0565,0565,0565,0564,79-
21 feb 202464,2764,2764,2764,2764,02-
20 feb 202464,1864,1864,1864,1863,93-
16 feb 202464,4664,4664,4664,4664,21-
15 feb 202464,8164,8164,8164,8164,55-
14 feb 202464,0864,0864,0864,0863,83-
13 feb 202463,2463,2463,2463,2462,99-
12 feb 202464,4064,4064,4064,4064,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...