Mercados españoles abiertos en 2 hrs 18 min

Vanguard Mid-Cap Value Index Fund ETF Shares (VOE)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
154,33+0,31 (+0,20%)
Al cierre: 04:00PM EDT
151,26 -3,07 (-1,99%)
Después del cierre: 05:30PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024154,51154,57154,07154,33154,33183.700
09 may 2024152,76154,02152,43154,02154,02231.400
08 may 2024151,99152,67151,87152,47152,47236.900
07 may 2024152,29152,88152,29152,51152,51321.800
06 may 2024151,53151,80151,02151,80151,80214.100
03 may 2024150,86151,34149,84150,62150,62196.700
02 may 2024149,86150,04148,57149,65149,65219.800
01 may 2024148,75150,61148,28148,74148,74287.900
30 abr 2024150,39150,45149,01149,05149,05187.600
29 abr 2024150,49151,39150,49151,39151,39180.500
26 abr 2024150,28150,80150,02150,08150,08279.200
25 abr 2024149,58150,62148,47150,31150,31251.700
24 abr 2024149,70150,54149,25150,38150,38452.900
23 abr 2024149,29150,59149,25150,18150,18414.600
22 abr 2024148,80150,09148,00149,37149,37418.600
19 abr 2024147,60148,64147,53148,40148,40436.700
18 abr 2024147,78148,34146,92147,29147,29360.200
17 abr 2024147,60147,94146,42146,97146,97269.900
16 abr 2024147,81147,88146,37146,82146,82357.700
15 abr 2024150,62150,91147,47147,95147,95348.600
12 abr 2024150,34150,79148,64149,12149,12373.400
11 abr 2024152,00152,00150,25151,10151,10234.900
10 abr 2024151,96152,49150,93151,53151,53382.500
09 abr 2024154,58154,87153,09154,22154,22228.600
08 abr 2024153,91154,50153,64153,93153,93284.500
05 abr 2024152,53153,74152,26153,48153,48239.300
04 abr 2024154,97155,32152,27152,53152,53263.500
03 abr 2024153,29154,02153,29153,77153,77320.600
02 abr 2024154,16154,17153,17153,52153,52367.800
01 abr 2024156,06156,07154,73154,73154,73390.900
28 mar 2024155,36156,27155,30155,91155,91361.800
27 mar 2024153,30155,10153,24155,07155,07466.000
26 mar 2024153,02153,15152,40152,45152,45476.200
25 mar 2024152,93153,29152,42152,50152,50388.400
22 mar 2024153,98154,14152,68152,68152,68449.600
21 mar 2024153,16154,10152,82153,72153,72206.700
21 mar 20240.733 Dividendo
20 mar 2024152,00153,57151,78153,35152,62248.400
19 mar 2024151,09152,18151,08152,18151,45299.000
18 mar 2024150,97151,63150,40151,13150,41372.300
15 mar 2024149,78151,17149,78150,81150,09286.100
14 mar 2024151,73151,95149,40150,37149,65469.300
13 mar 2024151,87152,62151,53152,02151,29209.800
12 mar 2024152,14152,37151,26152,01151,28298.900
11 mar 2024151,44152,16150,98152,04151,31470.600
08 mar 2024152,20152,60151,56151,73151,00414.200
07 mar 2024151,35151,94151,12151,65150,93248.500
06 mar 2024150,52151,07150,07150,61149,89370.300
05 mar 2024149,86150,87149,19149,66148,94285.100
04 mar 2024149,40150,40149,31150,12149,40350.600
01 mar 2024148,75149,38147,90149,31148,60259.900
29 feb 2024148,76148,86147,82148,54147,83378.100
28 feb 2024147,32148,25147,15147,90147,19342.900
27 feb 2024147,34147,70146,93147,65146,94259.200
26 feb 2024147,32147,78146,70146,72146,02283.200
23 feb 2024147,16147,82146,93147,43146,73299.900
22 feb 2024146,41147,33146,05146,99146,29695.400
21 feb 2024145,44146,15145,05146,07145,37352.600
20 feb 2024145,00146,12144,85145,59144,89390.200
16 feb 2024145,65146,46145,46145,58144,88392.900
15 feb 2024144,69146,44144,66146,34145,64429.300
14 feb 2024143,64144,25143,09143,98143,29338.900
13 feb 2024143,79143,85141,68142,71142,034.829.900
12 feb 2024144,21145,88144,21145,50144,80520.700
09 feb 2024143,84144,21143,33144,19143,50370.200
08 feb 2024143,61143,98142,95143,87143,18648.300
07 feb 2024143,99144,16142,95143,75143,06581.500
06 feb 2024142,54143,58142,34143,39142,70449.500
05 feb 2024143,12143,17141,99142,42141,74488.000
02 feb 2024143,65144,72142,69144,06143,37521.800
01 feb 2024143,17144,46141,96144,46143,77470.200
31 ene 2024144,39144,81142,69142,75142,07432.100
30 ene 2024143,82144,70143,55144,31143,62309.600
29 ene 2024143,55144,32143,19144,20143,51310.400
26 ene 2024143,91144,22143,45143,62142,93400.200
25 ene 2024142,97143,61142,38143,61142,92277.900
24 ene 2024143,50143,67141,69141,77141,09352.000
23 ene 2024143,33143,60142,37142,77142,09324.400
22 ene 2024142,54143,42142,33142,91142,23406.300
19 ene 2024141,62142,52140,63142,15141,47398.700
18 ene 2024141,35141,45140,12141,24140,56336.200
17 ene 2024141,26142,37140,54141,07140,40471.100
16 ene 2024142,70142,79141,97142,30141,62377.100
12 ene 2024144,42144,69143,01143,47142,78335.100
11 ene 2024144,25144,27142,73143,68142,99458.000
10 ene 2024144,12144,77143,85144,50143,81342.000
09 ene 2024144,19144,45143,69144,12143,43462.600
08 ene 2024143,97145,18143,51145,12144,43355.500
05 ene 2024143,08144,73142,73143,95143,26437.100
04 ene 2024143,66144,45143,32143,38142,69868.000
03 ene 2024144,58144,68143,45143,51142,82400.400
02 ene 2024144,18145,89144,18145,37144,68763.700
29 dic 2023145,26145,57144,46145,01144,32230.900
28 dic 2023145,01145,58144,58145,50144,80307.900
27 dic 2023145,07145,33144,61145,20144,51355.300
26 dic 2023144,28145,31144,00144,94144,25387.200
22 dic 2023143,96144,63143,49144,09143,40245.300
21 dic 2023143,16143,62142,38143,59142,90318.300
21 dic 20231.114 Dividendo
20 dic 2023145,19145,77143,18143,19141,40304.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...