Mercados españoles cerrados

Vanguard S&P Mid-Cap 400 Growth Idx I (VMFGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
433,06-6,78 (-1,54%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
13 abr 2023 - 13 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 2024433,06433,06433,06433,06433,06-
11 abr 2024439,84439,84439,84439,84439,84-
10 abr 2024439,29439,29439,29439,29439,29-
09 abr 2024446,43446,43446,43446,43446,43-
08 abr 2024447,27447,27447,27447,27447,27-
05 abr 2024446,30446,30446,30446,30446,30-
04 abr 2024441,06441,06441,06441,06441,06-
03 abr 2024445,96445,96445,96445,96445,96-
02 abr 2024444,10444,10444,10444,10444,10-
01 abr 2024449,76449,76449,76449,76449,76-
28 mar 2024452,17452,17452,17452,17452,17-
27 mar 2024450,90450,90450,90450,90450,90-
26 mar 2024445,26445,26445,26445,26445,26-
25 mar 2024445,82445,82445,82445,82445,82-
22 mar 2024446,40446,40446,40446,40446,40-
21 mar 2024448,68448,68448,68448,68448,68-
20 mar 2024443,40443,40443,40443,40443,40-
19 mar 2024437,85437,85437,85437,85437,85-
18 mar 2024434,37434,37434,37434,37434,37-
15 mar 2024434,81434,81434,81434,81434,81-
14 mar 2024436,00436,00436,00436,00436,00-
13 mar 2024440,53440,53440,53440,53440,53-
12 mar 2024438,30438,30438,30438,30438,30-
11 mar 2024434,31434,31434,31434,31434,31-
08 mar 2024437,74437,74437,74437,74437,74-
07 mar 2024441,74441,74441,74441,74441,74-
06 mar 2024437,22437,22437,22437,22437,22-
05 mar 2024433,22433,22433,22433,22433,22-
04 mar 2024435,89435,89435,89435,89435,89-
01 mar 2024431,37431,37431,37431,37431,37-
29 feb 2024427,55427,55427,55427,55427,55-
28 feb 2024422,90422,90422,90422,90422,90-
27 feb 2024421,58421,58421,58421,58421,58-
26 feb 2024420,24420,24420,24420,24420,24-
23 feb 2024419,44419,44419,44419,44419,44-
22 feb 2024418,98418,98418,98418,98418,98-
21 feb 2024409,20409,20409,20409,20409,20-
20 feb 2024409,06409,06409,06409,06409,06-
16 feb 2024412,41412,41412,41412,41412,41-
15 feb 2024416,93416,93416,93416,93416,93-
14 feb 2024409,14409,14409,14409,14409,14-
13 feb 2024402,47402,47402,47402,47402,47-
12 feb 2024410,54410,54410,54410,54410,54-
09 feb 2024407,99407,99407,99407,99407,99-
08 feb 2024404,44404,44404,44404,44404,44-
07 feb 2024400,14400,14400,14400,14400,14-
06 feb 2024396,75396,75396,75396,75396,75-
05 feb 2024394,52394,52394,52394,52394,52-
02 feb 2024397,77397,77397,77397,77397,77-
01 feb 2024396,15396,15396,15396,15396,15-
31 ene 2024389,75389,75389,75389,75389,75-
30 ene 2024396,13396,13396,13396,13396,13-
29 ene 2024396,42396,42396,42396,42396,42-
26 ene 2024392,48392,48392,48392,48392,48-
25 ene 2024392,48392,48392,48392,48392,48-
24 ene 2024390,18390,18390,18390,18390,18-
23 ene 2024393,11393,11393,11393,11393,11-
22 ene 2024394,98394,98394,98394,98394,98-
19 ene 2024390,47390,47390,47390,47390,47-
18 ene 2024386,43386,43386,43386,43386,43-
17 ene 2024382,64382,64382,64382,64382,64-
16 ene 2024384,50384,50384,50384,50384,50-
12 ene 2024386,14386,14386,14386,14386,14-
11 ene 2024385,76385,76385,76385,76385,76-
10 ene 2024385,50385,50385,50385,50385,50-
09 ene 2024384,13384,13384,13384,13384,13-
08 ene 2024385,76385,76385,76385,76385,76-
05 ene 2024380,08380,08380,08380,08380,08-
04 ene 2024379,41379,41379,41379,41379,41-
03 ene 2024379,95379,95379,95379,95379,95-
02 ene 2024388,76388,76388,76388,76388,76-
29 dic 2023391,20391,20391,20391,20391,20-
28 dic 2023394,51394,51394,51394,51394,51-
27 dic 2023395,30395,30395,30395,30395,30-
26 dic 2023395,07395,07395,07395,07395,07-
22 dic 2023392,08392,08392,08392,08392,08-
21 dic 2023390,79390,79390,79390,79390,79-
20 dic 2023385,48385,48385,48385,48385,48-
19 dic 2023391,38391,38391,38391,38391,38-
19 dic 20234.751 Dividendo
18 dic 2023391,79391,79391,79391,79387,04-
15 dic 2023391,23391,23391,23391,23386,49-
14 dic 2023394,40394,40394,40394,40389,62-
13 dic 2023387,14387,14387,14387,14382,45-
12 dic 2023378,77378,77378,77378,77374,18-
11 dic 2023378,84378,84378,84378,84374,25-
08 dic 2023377,00377,00377,00377,00372,43-
07 dic 2023375,33375,33375,33375,33370,78-
06 dic 2023373,71373,71373,71373,71369,18-
05 dic 2023374,65374,65374,65374,65370,11-
04 dic 2023379,13379,13379,13379,13374,53-
01 dic 2023376,62376,62376,62376,62372,05-
30 nov 2023368,67368,67368,67368,67364,20-
29 nov 2023366,24366,24366,24366,24361,80-
28 nov 2023364,79364,79364,79364,79360,37-
27 nov 2023368,10368,10368,10368,10363,64-
24 nov 2023368,59368,59368,59368,59364,12-
22 nov 2023367,01367,01367,01367,01362,56-
21 nov 2023364,84364,84364,84364,84360,42-
20 nov 2023366,15366,15366,15366,15361,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...