Mercados españoles cerrados en 2 hrs 31 min

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

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
444,13+4,10 (+0,93%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...