Mercados españoles abiertos en 4 hrs 53 min

Vanguard Russell 1000 Growth Index Fund ETF Shares (VONG)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
85,25+1,44 (+1,72%)
Al cierre: 04:00PM EDT
85,52 +0,27 (+0,32%)
Después del cierre: 07:20PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202485,3185,4584,7785,2585,25604.177
02 may 202483,5783,9382,6983,8183,81651.000
01 may 202483,0784,2782,5782,7182,71669.800
30 abr 202484,3784,6783,0483,0483,04921.400
29 abr 202484,8284,8384,0284,5484,54657.100
26 abr 202484,1084,7283,7784,3784,37550.400
25 abr 202481,7683,0281,4482,9082,90621.400
24 abr 202483,9184,0382,9783,3583,35620.200
23 abr 202482,7383,5282,5183,4283,42575.700
22 abr 202481,9882,6481,2682,1582,15497.200
19 abr 202482,7882,9081,0881,3881,38857.100
18 abr 202483,6183,9582,9083,0183,01634.200
17 abr 202484,7384,7383,1983,3683,36708.300
16 abr 202484,2084,6983,9084,1584,15735.500
15 abr 202486,3086,3084,0284,1184,11780.600
12 abr 202486,1786,3885,3285,6385,63574.300
11 abr 202485,9886,9985,4686,8386,83923.100
10 abr 202485,3085,8085,1585,6185,61763.000
09 abr 202486,5286,5385,3286,2386,23513.400
08 abr 202486,3286,4485,8786,1486,14552.200
05 abr 202485,3486,5285,2286,1186,11553.700
04 abr 202486,8487,0484,9284,9484,94728.500
03 abr 202485,7286,5285,6886,1586,15713.000
02 abr 202485,7286,0085,3485,9585,951.015.300
01 abr 202486,8887,1886,3286,6386,63914.300
28 mar 202486,8986,9486,5786,6786,67588.000
27 mar 202487,1887,1886,3086,8886,88558.600
26 mar 202487,2787,2786,5686,5886,58640.200
25 mar 202486,8887,1486,5486,8886,88750.300
22 mar 202487,1587,4486,9787,2287,222.204.500
21 mar 202487,7587,7587,1287,1587,151.734.700
21 mar 20240.155 Dividendo
20 mar 202486,3687,2286,1387,2287,07734.000
19 mar 202485,5286,3285,1186,2986,14578.300
18 mar 202485,9886,4085,6885,7585,60864.100
15 mar 202485,3085,4284,7284,9984,84656.300
14 mar 202486,2986,3985,4885,9685,81547.300
13 mar 202486,2386,2385,6785,9085,75498.800
12 mar 202485,3386,2984,7986,2486,09812.700
11 mar 202484,9585,0284,4584,7984,64569.700
08 mar 202486,3886,9285,0585,1885,03834.600
07 mar 202485,5786,3485,2486,0985,94618.300
06 mar 202485,2085,4284,6284,9684,81572.900
05 mar 202485,3785,3784,0984,5384,38895.300
04 mar 202486,1786,3085,8685,9085,751.046.800
01 mar 202485,4986,3585,4086,2786,12602.800
29 feb 202485,1985,5484,6085,3485,191.895.100
28 feb 202484,8384,9684,5384,8384,68606.900
27 feb 202485,1485,1784,6285,1084,95617.800
26 feb 202485,3685,4284,9784,9984,84629.300
23 feb 202485,7185,8984,9685,1985,04546.800
22 feb 202484,5385,3684,3385,2685,11692.100
21 feb 202482,5782,7682,0382,7482,59735.800
20 feb 202483,3883,5482,3682,9682,811.376.300
16 feb 202484,4784,4883,7083,8183,66684.500
15 feb 202484,2984,3983,7484,3984,24748.200
14 feb 202483,8484,2583,3284,1984,04666.200
13 feb 202482,9283,7282,6383,1983,042.007.700
12 feb 202484,8685,0684,2084,3484,19731.500
09 feb 202484,2684,9384,1684,8484,69835.600
08 feb 202483,9484,0783,7884,0083,85830.700
07 feb 202483,2883,9083,1483,8383,68649.400
06 feb 202482,9783,0382,2382,7682,61735.200
05 feb 202482,8782,9182,0782,6782,52824.300
02 feb 202481,4282,9281,2782,6882,53856.900
01 feb 202480,3281,1480,3181,1481,001.177.900
31 ene 202480,8281,1579,9179,9179,771.133.600
30 ene 202482,0282,0281,4981,6281,47674.300
29 ene 202481,2282,0081,1282,0081,85805.700
26 ene 202481,1081,4680,9581,0980,95718.600
25 ene 202481,2981,5680,7581,2181,071.040.700
24 ene 202481,4881,8481,0581,1080,96978.700
23 ene 202480,7280,8580,4380,8280,681.254.400
22 ene 202480,8180,9780,5080,6080,46766.100
19 ene 202479,5780,3879,3680,3880,24758.500
18 ene 202478,7579,2878,4579,2179,07804.400
17 ene 202478,0078,2177,4778,1778,03897.500
16 ene 202478,4878,8378,1578,5478,40862.100
12 ene 202478,7578,8778,3778,6478,501.192.300
11 ene 202478,6578,9577,6978,5778,43862.600
10 ene 202477,7678,5677,7678,3978,25856.400
09 ene 202476,9377,7976,9277,6277,481.278.200
08 ene 202476,1777,4476,1677,4477,303.890.400
05 ene 202475,8476,3575,6075,8775,741.133.900
04 ene 202475,9976,5075,7875,8275,69612.400
03 ene 202476,3976,6176,0376,1375,99709.800
02 ene 202477,3877,4176,4276,8576,71930.500
29 dic 202378,3678,4277,6578,0277,88686.000
28 dic 202378,4778,5478,2578,3278,18701.500
27 dic 202378,2478,3878,0678,3178,17619.700
26 dic 202378,0878,3178,0078,1778,03866.500
22 dic 202378,1178,2077,5877,9277,78785.700
21 dic 202377,7477,9277,2377,8877,74715.100
20 dic 202378,0278,4177,0477,0676,921.084.500
19 dic 202377,8378,0877,7978,0777,93894.300
19 dic 20230.165 Dividendo
18 dic 202377,4578,0477,3977,8777,57735.900
15 dic 202377,0077,5076,9577,2476,94991.100
14 dic 202377,5277,6376,4777,0976,79853.700
13 dic 202376,5377,3876,3977,2576,95990.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...