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
452,31+7,42 (+1,67%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024452,31452,31452,31452,31452,31-
25 jul 2024444,89444,89444,89444,89444,89-
24 jul 2024442,16442,16442,16442,16442,16-
23 jul 2024452,72452,72452,72452,72452,72-
22 jul 2024452,08452,08452,08452,08452,08-
19 jul 2024445,93445,93445,93445,93445,93-
18 jul 2024448,88448,88448,88448,88448,88-
17 jul 2024453,06453,06453,06453,06453,06-
16 jul 2024463,31463,31463,31463,31463,31-
15 jul 2024452,24452,24452,24452,24452,24-
12 jul 2024449,80449,80449,80449,80449,80-
11 jul 2024445,71445,71445,71445,71445,71-
10 jul 2024436,16436,16436,16436,16436,16-
09 jul 2024430,73430,73430,73430,73430,73-
08 jul 2024434,06434,06434,06434,06434,06-
05 jul 2024432,52432,52432,52432,52432,52-
03 jul 2024435,39435,39435,39435,39435,39-
02 jul 2024433,36433,36433,36433,36433,36-
01 jul 2024432,20432,20432,20432,20432,20-
28 jun 2024436,83436,83436,83436,83436,83-
27 jun 2024436,76436,76436,76436,76436,76-
26 jun 2024434,85434,85434,85434,85434,85-
25 jun 2024436,34436,34436,34436,34436,34-
24 jun 2024440,53440,53440,53440,53440,53-
21 jun 2024438,13438,13438,13438,13438,13-
20 jun 2024436,43436,43436,43436,43436,43-
18 jun 2024438,84438,84438,84438,84438,84-
17 jun 2024436,62436,62436,62436,62436,62-
14 jun 2024432,35432,35432,35432,35432,35-
13 jun 2024438,89438,89438,89438,89438,89-
12 jun 2024440,89440,89440,89440,89440,89-
11 jun 2024433,67433,67433,67433,67433,67-
10 jun 2024435,02435,02435,02435,02435,02-
07 jun 2024433,08433,08433,08433,08433,08-
06 jun 2024435,60435,60435,60435,60435,60-
05 jun 2024438,01438,01438,01438,01438,01-
04 jun 2024431,83431,83431,83431,83431,83-
03 jun 2024437,64437,64437,64437,64437,64-
31 may 2024442,52442,52442,52442,52442,52-
30 may 2024438,91438,91438,91438,91438,91-
29 may 2024435,47435,47435,47435,47435,47-
28 may 2024440,93440,93440,93440,93440,93-
24 may 2024444,13444,13444,13444,13444,13-
23 may 2024440,03440,03440,03440,03440,03-
22 may 2024444,56444,56444,56444,56444,56-
21 may 2024448,28448,28448,28448,28448,28-
20 may 2024448,77448,77448,77448,77448,77-
17 may 2024446,87446,87446,87446,87446,87-
16 may 2024446,39446,39446,39446,39446,39-
15 may 2024451,07451,07451,07451,07451,07-
14 may 2024446,77446,77446,77446,77446,77-
13 may 2024443,03443,03443,03443,03443,03-
10 may 2024444,96444,96444,96444,96444,96-
09 may 2024445,56445,56445,56445,56445,56-
08 may 2024441,33441,33441,33441,33441,33-
07 may 2024443,54443,54443,54443,54443,54-
06 may 2024442,27442,27442,27442,27442,27-
03 may 2024435,13435,13435,13435,13435,13-
02 may 2024430,61430,61430,61430,61430,61-
01 may 2024425,05425,05425,05425,05425,05-
30 abr 2024425,04425,04425,04425,04425,04-
29 abr 2024433,32433,32433,32433,32433,32-
26 abr 2024430,60430,60430,60430,60430,60-
25 abr 2024429,25429,25429,25429,25429,25-
24 abr 2024430,59430,59430,59430,59430,59-
23 abr 2024430,81430,81430,81430,81430,81-
22 abr 2024423,88423,88423,88423,88423,88-
19 abr 2024420,01420,01420,01420,01420,01-
18 abr 2024420,60420,60420,60420,60420,60-
17 abr 2024422,29422,29422,29422,29422,29-
16 abr 2024426,60426,60426,60426,60426,60-
15 abr 2024428,34428,34428,34428,34428,34-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...