Mercados españoles cerrados en 4 hrs 53 min

Vanguard 500 Index Fund (VOO)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
378,14-1,50 (-0,40%)
Al cierre: 04:00PM EDT
379,03 +0,89 (+0,24%)
Antes de la apertura: 06:31AM EDT
Intervalo de fechas:
10 ago 2021 - 10 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 ago 2022379,02379,41377,10378,14378,142.358.700
08 ago 2022381,78383,91378,57379,64379,643.450.800
05 ago 2022376,65380,70376,54379,98379,982.850.500
04 ago 2022380,88381,53379,19380,77380,773.410.600
03 ago 2022377,19382,10376,91381,07381,073.854.800
02 ago 2022376,11379,63373,95375,21375,214.132.600
01 ago 2022376,12380,01375,44377,65377,654.421.400
29 jul 2022374,73379,66373,93378,79378,795.246.400
28 jul 2022369,42373,91365,98373,32373,324.345.300
27 jul 2022362,49370,33362,22368,66368,664.500.300
26 jul 2022362,12362,21358,45359,25359,252.987.200
25 jul 2022363,84364,44361,45363,61363,613.902.200
22 jul 2022366,69367,84361,01363,25363,254.533.900
21 jul 2022362,36366,62360,01366,59366,594.604.000
20 jul 2022360,70364,24359,45362,92362,924.270.600
19 jul 2022354,95361,09354,25360,61360,613.620.200
18 jul 2022356,97357,62349,92351,08351,083.544.900
15 jul 2022351,73354,11349,80354,01354,014.520.500
14 jul 2022343,41347,95341,05347,44347,444.624.800
13 jul 2022344,74351,00344,37348,36348,365.603.500
12 jul 2022352,60354,90348,38349,99349,994.080.300
11 jul 2022354,84355,57352,51353,25353,253.491.700
08 jul 2022355,91359,05354,47357,29357,294.791.300
07 jul 2022354,01358,30354,00357,50357,503.737.500
06 jul 2022351,23354,68348,93352,33352,335.450.900
05 jul 2022345,48351,10342,78351,06351,066.180.600
01 jul 2022346,16350,83343,59350,44350,447.481.500
30 jun 2022345,88349,84342,45346,88346,887.159.600
29 jun 2022350,43351,36347,81349,64349,643.775.900
29 jun 20221.432 Dividendo
28 jun 2022360,08362,84350,90350,90349,478.797.800
27 jun 2022361,00361,15357,57358,65357,194.608.600
24 jun 2022352,03360,02351,97360,00358,535.458.600
23 jun 2022347,63349,61344,14349,13347,716.708.800
22 jun 2022342,08349,51341,63345,50344,094.876.100
21 jun 2022343,19347,50343,11346,23344,825.628.300
17 jun 2022337,31340,87334,24337,95336,577.084.000
16 jun 2022340,48340,84334,57337,07335,698.821.900
15 jun 2022346,82352,84341,97348,52347,107.887.600
14 jun 2022346,37347,32340,57343,60342,207.584.200
13 jun 2022349,11350,84343,06344,46343,0510.399.700
10 jun 2022362,93363,69358,23358,27356,817.629.700
09 jun 2022376,24378,44369,02369,10367,593.022.000
08 jun 2022380,50382,23377,26377,99376,453.436.400
07 jun 2022375,16382,61374,71382,17380,612.649.900
06 jun 2022381,33382,96377,41378,47376,932.659.500
03 jun 2022379,11380,60376,48377,44375,902.749.500
02 jun 2022376,41383,74374,20383,65382,083.273.700
01 jun 2022381,61382,64374,10376,50374,964.245.800
31 may 2022380,23382,85376,92379,68378,135.016.500
27 may 2022374,94381,86374,80381,80380,243.911.800
26 may 2022366,45374,13366,27372,46370,944.248.300
25 may 2022360,54367,16360,27365,20363,715.704.600
24 may 2022360,85363,21355,70362,18360,705.567.300
23 may 2022361,09365,57358,85364,81363,325.254.900
20 may 2022361,41361,95349,76358,02356,568.755.900
19 may 2022357,17362,23355,85357,93356,476.359.500
18 may 2022370,98371,16359,00360,34358,876.883.600
17 may 2022373,66375,56370,08375,20373,674.513.300
16 may 2022367,71371,35365,45367,84366,344.719.800
13 may 2022364,73370,58363,64369,16367,655.377.400
12 may 2022357,84363,75354,02360,65359,187.679.200
11 may 2022365,97371,36360,27360,93359,468.026.900
10 may 2022371,90373,22362,91366,84365,347.870.800
09 may 2022372,36373,56364,50365,90364,4110.793.200
06 may 2022378,01381,28372,95378,10376,567.959.600
05 may 2022390,22390,31376,35380,49378,9410.477.300
04 may 2022383,35394,93380,28394,34392,737.367.500
03 may 2022381,62385,06380,00382,73381,175.607.700
02 may 2022378,79382,27372,33381,08379,5210.737.000
29 abr 2022389,42391,45378,00378,70377,158.221.900
28 abr 2022388,23394,90383,87393,14391,547.030.200
27 abr 2022383,50388,75381,50383,53381,966.415.700
26 abr 2022391,40391,59382,44382,54380,988.493.000
25 abr 2022389,42394,06385,00393,80392,198.141.200
22 abr 2022401,67401,89391,10391,66390,066.326.400
21 abr 2022412,38413,68401,80402,65401,014.670.200
20 abr 2022410,82411,39407,67408,71407,045.067.100
19 abr 2022402,58409,77402,36409,02407,353.841.500
18 abr 2022401,55404,22400,44402,59400,954.305.900
14 abr 2022407,72408,78402,34402,52400,883.735.700
13 abr 2022402,57408,20402,48407,47405,814.358.700
12 abr 2022407,33409,71401,37402,92401,286.615.800
11 abr 2022408,50409,06403,93404,40402,753.342.800
08 abr 2022411,85414,22409,98411,53409,854.752.800
07 abr 2022409,60414,30407,74412,53410,854.954.100
06 abr 2022410,76412,66407,64410,46408,785.540.700
05 abr 2022418,56420,82413,50414,66412,974.112.000
04 abr 2022416,45419,96415,72419,85418,145.117.200
01 abr 2022416,68416,82412,87416,32414,624.663.100
31 mar 2022420,97421,67415,05415,17413,485.876.600
30 mar 2022423,26424,01419,59421,65419,934.794.300
29 mar 2022422,96424,72420,25424,29422,565.510.600
28 mar 2022415,50419,05413,69418,99417,283.395.300
25 mar 2022414,79416,36412,21416,12414,423.638.000
24 mar 2022409,89414,10408,81414,02412,332.977.300
24 mar 20221.374 Dividendo
23 mar 2022412,16413,62409,29409,33406,293.742.600
22 mar 2022411,20415,52411,20414,67411,594.231.700
21 mar 2022409,84411,75406,43409,91406,874.159.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...