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
360,19-1,93 (-0,53%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
30 sept 2022 - 30 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 2023360,19360,19360,19360,19360,19-
28 sept 2023362,12362,12362,12362,12362,12-
27 sept 2023358,94358,94358,94358,94358,94-
26 sept 2023356,08356,08356,08356,08356,08-
25 sept 2023360,91360,91360,91360,91360,91-
22 sept 2023358,60358,60358,60358,60358,60-
21 sept 2023358,83358,83358,83358,83358,83-
20 sept 2023365,57365,57365,57365,57365,57-
19 sept 2023368,05368,05368,05368,05368,05-
18 sept 2023368,98368,98368,98368,98368,98-
15 sept 2023368,71368,71368,71368,71368,71-
14 sept 2023372,99372,99372,99372,99372,99-
13 sept 2023368,93368,93368,93368,93368,93-
12 sept 2023370,68370,68370,68370,68370,68-
11 sept 2023370,34370,34370,34370,34370,34-
08 sept 2023369,33369,33369,33369,33369,33-
07 sept 2023369,44369,44369,44369,44369,44-
06 sept 2023372,09372,09372,09372,09372,09-
05 sept 2023372,70372,70372,70372,70372,70-
01 sept 2023381,54381,54381,54381,54381,54-
31 ago 2023378,38378,38378,38378,38378,38-
30 ago 2023378,56378,56378,56378,56378,56-
29 ago 2023377,58377,58377,58377,58377,58-
28 ago 2023372,45372,45372,45372,45372,45-
25 ago 2023369,71369,71369,71369,71369,71-
24 ago 2023367,82367,82367,82367,82367,82-
23 ago 2023371,98371,98371,98371,98371,98-
22 ago 2023368,24368,24368,24368,24368,24-
21 ago 2023369,59369,59369,59369,59369,59-
18 ago 2023368,71368,71368,71368,71368,71-
17 ago 2023367,26367,26367,26367,26367,26-
16 ago 2023372,49372,49372,49372,49372,49-
15 ago 2023375,18375,18375,18375,18375,18-
14 ago 2023379,76379,76379,76379,76379,76-
11 ago 2023378,53378,53378,53378,53378,53-
10 ago 2023378,36378,36378,36378,36378,36-
09 ago 2023378,66378,66378,66378,66378,66-
08 ago 2023380,36380,36380,36380,36380,36-
07 ago 2023383,59383,59383,59383,59383,59-
04 ago 2023380,49380,49380,49380,49380,49-
03 ago 2023380,11380,11380,11380,11380,11-
02 ago 2023381,02381,02381,02381,02381,02-
01 ago 2023385,69385,69385,69385,69385,69-
31 jul 2023386,46386,46386,46386,46386,46-
28 jul 2023385,31385,31385,31385,31385,31-
27 jul 2023382,03382,03382,03382,03382,03-
26 jul 2023386,73386,73386,73386,73386,73-
25 jul 2023385,73385,73385,73385,73385,73-
24 jul 2023384,46384,46384,46384,46384,46-
21 jul 2023384,67384,67384,67384,67384,67-
20 jul 2023384,59384,59384,59384,59384,59-
19 jul 2023386,17386,17386,17386,17386,17-
18 jul 2023386,03386,03386,03386,03386,03-
17 jul 2023382,39382,39382,39382,39382,39-
14 jul 2023379,51379,51379,51379,51379,51-
13 jul 2023382,31382,31382,31382,31382,31-
12 jul 2023380,58380,58380,58380,58380,58-
11 jul 2023377,79377,79377,79377,79377,79-
10 jul 2023373,98373,98373,98373,98373,98-
07 jul 2023368,98368,98368,98368,98368,98-
06 jul 2023366,04366,04366,04366,04366,04-
05 jul 2023369,75369,75369,75369,75369,75-
03 jul 2023372,77372,77372,77372,77372,77-
30 jun 2023372,34372,34372,34372,34372,34-
29 jun 2023369,49369,49369,49369,49369,49-
28 jun 2023365,03365,03365,03365,03365,03-
27 jun 2023364,80364,80364,80364,80364,80-
26 jun 2023359,80359,80359,80359,80359,80-
23 jun 2023357,55357,55357,55357,55357,55-
22 jun 2023361,31361,31361,31361,31361,31-
21 jun 2023362,78362,78362,78362,78362,78-
20 jun 2023362,29362,29362,29362,29362,29-
16 jun 2023364,98364,98364,98364,98364,98-
15 jun 2023366,43366,43366,43366,43366,43-
14 jun 2023362,87362,87362,87362,87362,87-
13 jun 2023365,34365,34365,34365,34365,34-
12 jun 2023361,95361,95361,95361,95361,95-
09 jun 2023360,42360,42360,42360,42360,42-
08 jun 2023362,46362,46362,46362,46362,46-
07 jun 2023363,56363,56363,56363,56363,56-
06 jun 2023359,19359,19359,19359,19359,19-
05 jun 2023352,87352,87352,87352,87352,87-
02 jun 2023356,00356,00356,00356,00356,00-
01 jun 2023345,57345,57345,57345,57345,57-
31 may 2023342,55342,55342,55342,55342,55-
30 may 2023346,70346,70346,70346,70346,70-
26 may 2023347,43347,43347,43347,43347,43-
25 may 2023344,85344,85344,85344,85344,85-
24 may 2023344,83344,83344,83344,83344,83-
23 may 2023347,49347,49347,49347,49347,49-
22 may 2023351,35351,35351,35351,35351,35-
19 may 2023349,85349,85349,85349,85349,85-
18 may 2023352,23352,23352,23352,23352,23-
17 may 2023349,11349,11349,11349,11349,11-
16 may 2023344,70344,70344,70344,70344,70-
15 may 2023349,48349,48349,48349,48349,48-
12 may 2023347,30347,30347,30347,30347,30-
11 may 2023346,81346,81346,81346,81346,81-
10 may 2023349,14349,14349,14349,14349,14-
09 may 2023347,85347,85347,85347,85347,85-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...