VSMPX - Vanguard Total Stock Market Index Fund

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 2023193,70193,70193,70193,70193,70-
02 jun 2023194,23194,23194,23194,23194,23-
01 jun 2023191,03191,03191,03191,03191,03-
31 may 2023189,13189,13189,13189,13189,13-
30 may 2023190,26190,26190,26190,26190,26-
26 may 2023190,24190,24190,24190,24190,24-
25 may 2023187,74187,74187,74187,74187,74-
24 may 2023186,51186,51186,51186,51186,51-
23 may 2023187,92187,92187,92187,92187,92-
22 may 2023189,98189,98189,98189,98189,98-
19 may 2023189,64189,64189,64189,64189,64-
18 may 2023190,06190,06190,06190,06190,06-
17 may 2023188,24188,24188,24188,24188,24-
16 may 2023185,81185,81185,81185,81185,81-
15 may 2023187,26187,26187,26187,26187,26-
12 may 2023186,44186,44186,44186,44186,44-
11 may 2023186,75186,75186,75186,75186,75-
10 may 2023187,16187,16187,16187,16187,16-
09 may 2023186,31186,31186,31186,31186,31-
08 may 2023187,07187,07187,07187,07187,07-
05 may 2023186,95186,95186,95186,95186,95-
04 may 2023183,47183,47183,47183,47183,47-
03 may 2023184,86184,86184,86184,86184,86-
02 may 2023185,95185,95185,95185,95185,95-
01 may 2023188,30188,30188,30188,30188,30-
28 abr 2023188,34188,34188,34188,34188,34-
27 abr 2023186,78186,78186,78186,78186,78-
26 abr 2023183,33183,33183,33183,33183,33-
25 abr 2023184,08184,08184,08184,08184,08-
24 abr 2023187,25187,25187,25187,25187,25-
21 abr 2023187,19187,19187,19187,19187,19-
20 abr 2023187,04187,04187,04187,04187,04-
19 abr 2023188,16188,16188,16188,16188,16-
18 abr 2023188,13188,13188,13188,13188,13-
17 abr 2023188,01188,01188,01188,01188,01-
14 abr 2023187,24187,24187,24187,24187,24-
13 abr 2023187,75187,75187,75187,75187,75-
12 abr 2023185,32185,32185,32185,32185,32-
11 abr 2023186,15186,15186,15186,15186,15-
10 abr 2023185,97185,97185,97185,97185,97-
06 abr 2023185,56185,56185,56185,56185,56-
05 abr 2023184,92184,92184,92184,92184,92-
04 abr 2023185,60185,60185,60185,60185,60-
03 abr 2023186,91186,91186,91186,91186,91-
31 mar 2023186,39186,39186,39186,39186,39-
30 mar 2023183,56183,56183,56183,56183,56-
29 mar 2023182,58182,58182,58182,58182,58-
28 mar 2023180,01180,01180,01180,01180,01-
27 mar 2023180,24180,24180,24180,24180,24-
24 mar 2023179,76179,76179,76179,76179,76-
23 mar 2023178,77178,77178,77178,77178,77-
22 mar 2023178,38178,38178,38178,38178,38-
22 mar 20230.718 Dividendo
21 mar 2023182,35182,35182,35182,35181,63-
20 mar 2023179,80179,80179,80179,80179,09-
17 mar 2023178,20178,20178,20178,20177,50-
16 mar 2023180,48180,48180,48180,48179,77-
15 mar 2023177,38177,38177,38177,38176,68-
14 mar 2023178,85178,85178,85178,85178,15-
13 mar 2023175,85175,85175,85175,85175,16-
10 mar 2023176,39176,39176,39176,39175,70-
09 mar 2023179,47179,47179,47179,47178,76-
08 mar 2023183,11183,11183,11183,11182,39-
07 mar 2023182,88182,88182,88182,88182,16-
06 mar 2023185,61185,61185,61185,61184,88-
03 mar 2023185,85185,85185,85185,85185,12-
02 mar 2023182,91182,91182,91182,91182,19-
01 mar 2023181,59181,59181,59181,59180,87-
28 feb 2023182,33182,33182,33182,33181,61-
27 feb 2023182,78182,78182,78182,78182,06-
24 feb 2023182,21182,21182,21182,21181,49-
23 feb 2023184,15184,15184,15184,15183,42-
22 feb 2023183,21183,21183,21183,21182,49-
21 feb 2023183,32183,32183,32183,32182,60-
17 feb 2023187,28187,28187,28187,28186,54-
16 feb 2023187,81187,81187,81187,81187,07-
15 feb 2023190,36190,36190,36190,36189,61-
14 feb 2023189,44189,44189,44189,44188,69-
13 feb 2023189,33189,33189,33189,33188,58-
10 feb 2023187,16187,16187,16187,16186,42-
09 feb 2023186,84186,84186,84186,84186,10-
08 feb 2023188,63188,63188,63188,63187,89-
07 feb 2023190,76190,76190,76190,76190,01-
06 feb 2023188,43188,43188,43188,43187,69-
03 feb 2023189,76189,76189,76189,76189,01-
02 feb 2023191,79191,79191,79191,79191,03-
01 feb 2023188,83188,83188,83188,83188,09-
31 ene 2023186,68186,68186,68186,68185,94-
30 ene 2023183,74183,74183,74183,74183,02-
27 ene 2023186,20186,20186,20186,20185,47-
26 ene 2023185,58185,58185,58185,58184,85-
25 ene 2023183,57183,57183,57183,57182,85-
24 ene 2023183,55183,55183,55183,55182,83-
23 ene 2023183,78183,78183,78183,78183,06-
20 ene 2023181,52181,52181,52181,52180,81-
19 ene 2023178,09178,09178,09178,09177,39-
18 ene 2023179,55179,55179,55179,55178,84-
17 ene 2023182,36182,36182,36182,36181,64-
13 ene 2023182,64182,64182,64182,64181,92-
12 ene 2023181,86181,86181,86181,86181,14-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...