Mercados españoles abiertos en 6 hrs 50 min

Vanguard Extended Market Index Instl Sel (VSEMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
211,44-0,69 (-0,33%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 2024------
20 may 2024212,13212,13212,13212,13212,13-
17 may 2024211,47211,47211,47211,47211,47-
16 may 2024211,30211,30211,30211,30211,30-
15 may 2024212,72212,72212,72212,72212,72-
14 may 2024210,34210,34210,34210,34210,34-
13 may 2024208,21208,21208,21208,21208,21-
10 may 2024208,11208,11208,11208,11208,11-
09 may 2024208,79208,79208,79208,79208,79-
08 may 2024207,02207,02207,02207,02207,02-
07 may 2024207,92207,92207,92207,92207,92-
06 may 2024208,39208,39208,39208,39208,39-
03 may 2024205,43205,43205,43205,43205,43-
02 may 2024203,79203,79203,79203,79203,79-
01 may 2024200,67200,67200,67200,67200,67-
30 abr 2024199,95199,95199,95199,95199,95-
29 abr 2024204,04204,04204,04204,04204,04-
26 abr 2024203,01203,01203,01203,01203,01-
25 abr 2024201,43201,43201,43201,43201,43-
24 abr 2024202,47202,47202,47202,47202,47-
23 abr 2024202,84202,84202,84202,84202,84-
22 abr 2024199,25199,25199,25199,25199,25-
19 abr 2024197,26197,26197,26197,26197,26-
18 abr 2024197,39197,39197,39197,39197,39-
17 abr 2024197,78197,78197,78197,78197,78-
16 abr 2024199,57199,57199,57199,57199,57-
15 abr 2024200,38200,38200,38200,38200,38-
12 abr 2024203,76203,76203,76203,76203,76-
11 abr 2024207,75207,75207,75207,75207,75-
10 abr 2024206,74206,74206,74206,74206,74-
09 abr 2024210,82210,82210,82210,82210,82-
08 abr 2024210,35210,35210,35210,35210,35-
05 abr 2024209,34209,34209,34209,34209,34-
04 abr 2024207,53207,53207,53207,53207,53-
03 abr 2024209,76209,76209,76209,76209,76-
02 abr 2024208,85208,85208,85208,85208,85-
01 abr 2024211,97211,97211,97211,97211,97-
28 mar 2024213,77213,77213,77213,77213,77-
27 mar 2024213,14213,14213,14213,14213,14-
26 mar 2024210,05210,05210,05210,05210,05-
25 mar 2024210,04210,04210,04210,04210,04-
22 mar 2024209,89209,89209,89209,89209,89-
21 mar 2024212,47212,47212,47212,47212,47-
20 mar 2024210,43210,43210,43210,43210,43-
19 mar 2024206,80206,80206,80206,80206,80-
18 mar 2024205,59205,59205,59205,59205,59-
15 mar 2024205,98205,98205,98205,98205,98-
14 mar 2024206,13206,13206,13206,13206,13-
13 mar 2024209,23209,23209,23209,23209,23-
12 mar 2024208,76208,76208,76208,76208,76-
11 mar 2024208,16208,16208,16208,16208,16-
08 mar 2024209,40209,40209,40209,40209,40-
07 mar 2024210,24210,24210,24210,24210,24-
06 mar 2024208,37208,37208,37208,37208,37-
05 mar 2024206,57206,57206,57206,57206,57-
04 mar 2024209,11209,11209,11209,11209,11-
01 mar 2024209,10209,10209,10209,10209,10-
29 feb 2024207,42207,42207,42207,42207,42-
28 feb 2024206,15206,15206,15206,15206,15-
27 feb 2024206,96206,96206,96206,96206,96-
26 feb 2024205,14205,14205,14205,14205,14-
23 feb 2024204,36204,36204,36204,36204,36-
22 feb 2024203,84203,84203,84203,84203,84-
21 feb 2024201,13201,13201,13201,13201,13-
20 feb 2024202,30202,30202,30202,30202,30-
16 feb 2024204,71204,71204,71204,71204,71-
15 feb 2024206,57206,57206,57206,57206,57-
14 feb 2024203,40203,40203,40203,40203,40-
13 feb 2024199,05199,05199,05199,05199,05-
12 feb 2024205,04205,04205,04205,04205,04-
09 feb 2024203,07203,07203,07203,07203,07-
08 feb 2024200,76200,76200,76200,76200,76-
07 feb 2024198,20198,20198,20198,20198,20-
06 feb 2024197,51197,51197,51197,51197,51-
05 feb 2024195,76195,76195,76195,76195,76-
02 feb 2024198,30198,30198,30198,30198,30-
01 feb 2024198,08198,08198,08198,08198,08-
31 ene 2024195,59195,59195,59195,59195,59-
30 ene 2024199,88199,88199,88199,88199,88-
29 ene 2024201,11201,11201,11201,11201,11-
26 ene 2024197,89197,89197,89197,89197,89-
25 ene 2024197,51197,51197,51197,51197,51-
24 ene 2024196,57196,57196,57196,57196,57-
23 ene 2024198,00198,00198,00198,00198,00-
22 ene 2024198,51198,51198,51198,51198,51-
19 ene 2024195,53195,53195,53195,53195,53-
18 ene 2024193,27193,27193,27193,27193,27-
17 ene 2024192,02192,02192,02192,02192,02-
16 ene 2024193,48193,48193,48193,48193,48-
12 ene 2024195,11195,11195,11195,11195,11-
11 ene 2024195,64195,64195,64195,64195,64-
10 ene 2024196,48196,48196,48196,48196,48-
09 ene 2024196,01196,01196,01196,01196,01-
08 ene 2024197,16197,16197,16197,16197,16-
05 ene 2024193,46193,46193,46193,46193,46-
04 ene 2024193,25193,25193,25193,25193,25-
03 ene 2024193,29193,29193,29193,29193,29-
02 ene 2024198,13198,13198,13198,13198,13-
29 dic 2023202,85202,85202,85202,85202,85-
28 dic 2023202,85202,85202,85202,85202,85-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...