Mercados españoles abiertos en 4 hrs 20 min

Vanguard Russell 1000 Index I (VRNIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
445,71+5,50 (+1,25%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024445,71445,71445,71445,71445,71-
22 abr 2024440,21440,21440,21440,21440,21-
19 abr 2024436,39436,39436,39436,39436,39-
18 abr 2024439,89439,89439,89439,89439,89-
17 abr 2024440,82440,82440,82440,82440,82-
16 abr 2024443,43443,43443,43443,43443,43-
15 abr 2024444,44444,44444,44444,44444,44-
12 abr 2024450,08450,08450,08450,08450,08-
11 abr 2024456,77456,77456,77456,77456,77-
10 abr 2024453,58453,58453,58453,58453,58-
09 abr 2024458,14458,14458,14458,14458,14-
08 abr 2024457,45457,45457,45457,45457,45-
05 abr 2024457,40457,40457,40457,40457,40-
04 abr 2024452,37452,37452,37452,37452,37-
03 abr 2024457,87457,87457,87457,87457,87-
02 abr 2024457,25457,25457,25457,25457,25-
01 abr 2024460,75460,75460,75460,75460,75-
28 mar 2024461,90461,90461,90461,90461,90-
27 mar 2024461,34461,34461,34461,34461,34-
26 mar 2024457,26457,26457,26457,26457,26-
25 mar 2024458,38458,38458,38458,38458,38-
22 mar 2024459,65459,65459,65459,65459,65-
21 mar 2024460,54460,54460,54460,54460,54-
20 mar 2024460,28460,28460,28460,28460,28-
19 mar 2024455,88455,88455,88455,88455,88-
18 mar 2024453,32453,32453,32453,32453,32-
15 mar 2024450,64450,64450,64450,64450,64-
14 mar 2024453,42453,42453,42453,42453,42-
13 mar 2024454,93454,93454,93454,93454,93-
12 mar 2024455,60455,60455,60455,60455,60-
11 mar 2024450,83450,83450,83450,83450,83-
08 mar 2024451,43451,43451,43451,43451,43-
07 mar 2024454,31454,31454,31454,31454,31-
06 mar 2024449,71449,71449,71449,71449,71-
05 mar 2024447,21447,21447,21447,21447,21-
04 mar 2024451,91451,91451,91451,91451,91-
01 mar 2024452,37452,37452,37452,37452,37-
29 feb 2024448,93448,93448,93448,93448,93-
28 feb 2024446,53446,53446,53446,53446,53-
27 feb 2024447,22447,22447,22447,22447,22-
26 feb 2024446,30446,30446,30446,30446,30-
23 feb 2024447,78447,78447,78447,78447,78-
22 feb 2024447,51447,51447,51447,51447,51-
21 feb 2024438,52438,52438,52438,52438,52-
20 feb 2024438,19438,19438,19438,19438,19-
16 feb 2024440,97440,97440,97440,97440,97-
15 feb 2024443,07443,07443,07443,07443,07-
14 feb 2024440,22440,22440,22440,22440,22-
13 feb 2024435,59435,59435,59435,59435,59-
12 feb 2024441,90441,90441,90441,90441,90-
09 feb 2024442,12442,12442,12442,12442,12-
08 feb 2024439,47439,47439,47439,47439,47-
07 feb 2024438,78438,78438,78438,78438,78-
06 feb 2024435,18435,18435,18435,18435,18-
05 feb 2024433,87433,87433,87433,87433,87-
02 feb 2024435,64435,64435,64435,64435,64-
01 feb 2024431,26431,26431,26431,26431,26-
31 ene 2024425,95425,95425,95425,95425,95-
30 ene 2024433,02433,02433,02433,02433,02-
29 ene 2024433,44433,44433,44433,44433,44-
26 ene 2024429,90429,90429,90429,90429,90-
25 ene 2024430,05430,05430,05430,05430,05-
24 ene 2024427,84427,84427,84427,84427,84-
23 ene 2024427,81427,81427,81427,81427,81-
22 ene 2024426,76426,76426,76426,76426,76-
19 ene 2024425,47425,47425,47425,47425,47-
18 ene 2024420,33420,33420,33420,33420,33-
17 ene 2024416,70416,70416,70416,70416,70-
16 ene 2024419,12419,12419,12419,12419,12-
12 ene 2024420,81420,81420,81420,81420,81-
11 ene 2024420,56420,56420,56420,56420,56-
10 ene 2024420,88420,88420,88420,88420,88-
09 ene 2024418,61418,61418,61418,61418,61-
08 ene 2024419,25419,25419,25419,25419,25-
05 ene 2024413,29413,29413,29413,29413,29-
04 ene 2024412,45412,45412,45412,45412,45-
03 ene 2024413,64413,64413,64413,64413,64-
02 ene 2024417,49417,49417,49417,49417,49-
29 dic 2023420,11420,11420,11420,11420,11-
28 dic 2023421,57421,57421,57421,57421,57-
27 dic 2023421,35421,35421,35421,35421,35-
26 dic 2023420,67420,67420,67420,67420,67-
22 dic 2023418,79418,79418,79418,79418,79-
21 dic 2023418,00418,00418,00418,00418,00-
20 dic 2023413,57413,57413,57413,57413,57-
19 dic 2023419,84419,84419,84419,84419,84-
18 dic 2023417,10417,10417,10417,10417,10-
18 dic 20231.773 Dividendo
15 dic 2023417,07417,07417,07417,07415,30-
14 dic 2023417,30417,30417,30417,30415,53-
13 dic 2023415,43415,43415,43415,43413,66-
12 dic 2023409,48409,48409,48409,48407,74-
11 dic 2023407,70407,70407,70407,70405,97-
08 dic 2023406,07406,07406,07406,07404,34-
07 dic 2023404,30404,30404,30404,30402,58-
06 dic 2023401,13401,13401,13401,13399,42-
05 dic 2023402,63402,63402,63402,63400,92-
04 dic 2023403,19403,19403,19403,19401,48-
01 dic 2023405,07405,07405,07405,07403,35-
30 nov 2023402,08402,08402,08402,08400,37-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...