Mercados españoles cerrados

Vanguard Mid Cap Growth Inv (VMGRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,37+0,05 (+0,21%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202424,3724,3724,3724,3724,37-
20 jun 202424,3224,3224,3224,3224,32-
18 jun 202424,3624,3624,3624,3624,36-
17 jun 202424,2924,2924,2924,2924,29-
14 jun 202424,1224,1224,1224,1224,12-
13 jun 202424,2524,2524,2524,2524,25-
12 jun 202424,4824,4824,4824,4824,48-
11 jun 202424,1724,1724,1724,1724,17-
10 jun 202424,1924,1924,1924,1924,19-
07 jun 202423,9923,9923,9923,9923,99-
06 jun 202424,0824,0824,0824,0824,08-
05 jun 202424,1624,1624,1624,1624,16-
04 jun 202423,7523,7523,7523,7523,75-
03 jun 202423,9023,9023,9023,9023,90-
31 may 202424,0224,0224,0224,0224,02-
30 may 202424,0724,0724,0724,0724,07-
29 may 202424,2224,2224,2224,2224,22-
28 may 202424,5124,5124,5124,5124,51-
24 may 202424,7024,7024,7024,7024,70-
23 may 202424,4824,4824,4824,4824,48-
22 may 202424,7124,7124,7124,7124,71-
21 may 202424,8224,8224,8224,8224,82-
20 may 202424,9524,9524,9524,9524,95-
17 may 202424,8824,8824,8824,8824,88-
16 may 202424,8924,8924,8924,8924,89-
15 may 202425,0625,0625,0625,0625,06-
14 may 202424,6724,6724,6724,6724,67-
13 may 202424,4424,4424,4424,4424,44-
10 may 202424,5424,5424,5424,5424,54-
09 may 202424,5424,5424,5424,5424,54-
08 may 202424,3724,3724,3724,3724,37-
07 may 202424,6724,6724,6724,6724,67-
06 may 202424,9124,9124,9124,9124,91-
03 may 202424,5424,5424,5424,5424,54-
02 may 202424,3324,3324,3324,3324,33-
01 may 202424,0824,0824,0824,0824,08-
30 abr 202424,0724,0724,0724,0724,07-
29 abr 202424,5424,5424,5424,5424,54-
26 abr 202424,4724,4724,4724,4724,47-
25 abr 202424,3424,3424,3424,3424,34-
24 abr 202424,4324,4324,4324,4324,43-
23 abr 202424,4424,4424,4424,4424,44-
22 abr 202423,9423,9423,9423,9423,94-
19 abr 202423,7323,7323,7323,7323,73-
18 abr 202423,9823,9823,9823,9823,98-
17 abr 202424,1024,1024,1024,1024,10-
16 abr 202424,2824,2824,2824,2824,28-
15 abr 202424,3624,3624,3624,3624,36-
12 abr 202424,8424,8424,8424,8424,84-
11 abr 202425,3225,3225,3225,3225,32-
10 abr 202425,1925,1925,1925,1925,19-
09 abr 202425,5925,5925,5925,5925,59-
08 abr 202425,5125,5125,5125,5125,51-
05 abr 202425,4725,4725,4725,4725,47-
04 abr 202425,1025,1025,1025,1025,10-
03 abr 202425,3525,3525,3525,3525,35-
02 abr 202425,2425,2425,2425,2425,24-
01 abr 202425,6125,6125,6125,6125,61-
28 mar 202425,7425,7425,7425,7425,74-
27 mar 202425,6925,6925,6925,6925,69-
26 mar 202425,5325,5325,5325,5325,53-
25 mar 202425,4725,4725,4725,4725,47-
22 mar 202425,5025,5025,5025,5025,50-
21 mar 202425,6125,6125,6125,6125,61-
20 mar 202425,4225,4225,4225,4225,42-
19 mar 202425,0925,0925,0925,0925,09-
18 mar 202424,9424,9424,9424,9424,94-
15 mar 202424,8524,8524,8524,8524,85-
14 mar 202424,9524,9524,9524,9524,95-
13 mar 202425,2025,2025,2025,2025,20-
12 mar 202425,2425,2425,2425,2425,24-
11 mar 202425,0325,0325,0325,0325,03-
08 mar 202425,1925,1925,1925,1925,19-
07 mar 202425,5125,5125,5125,5125,51-
06 mar 202425,1825,1825,1825,1825,18-
05 mar 202424,9024,9024,9024,9024,90-
04 mar 202425,2325,2325,2325,2325,23-
01 mar 202425,1625,1625,1625,1625,16-
29 feb 202424,9624,9624,9624,9624,96-
28 feb 202424,7624,7624,7624,7624,76-
27 feb 202424,6724,6724,6724,6724,67-
26 feb 202424,5824,5824,5824,5824,58-
23 feb 202424,5324,5324,5324,5324,53-
22 feb 202424,4724,4724,4724,4724,47-
21 feb 202424,0024,0024,0024,0024,00-
20 feb 202424,1324,1324,1324,1324,13-
16 feb 202424,3924,3924,3924,3924,39-
15 feb 202424,5124,5124,5124,5124,51-
14 feb 202424,3824,3824,3824,3824,38-
13 feb 202423,9223,9223,9223,9223,92-
12 feb 202424,3524,3524,3524,3524,35-
09 feb 202424,3924,3924,3924,3924,39-
08 feb 202424,2524,2524,2524,2524,25-
07 feb 202423,9823,9823,9823,9823,98-
06 feb 202423,7323,7323,7323,7323,73-
05 feb 202423,4923,4923,4923,4923,49-
02 feb 202423,6423,6423,6423,6423,64-
01 feb 202423,4723,4723,4723,4723,47-
31 ene 202423,1723,1723,1723,1723,17-
30 ene 202423,5223,5223,5223,5223,52-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...