VSMPX - Vanguard Total Stock Market Index Fund
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2023 | 193,70 | 193,70 | 193,70 | 193,70 | 193,70 | - |
| 02 jun 2023 | 194,23 | 194,23 | 194,23 | 194,23 | 194,23 | - |
| 01 jun 2023 | 191,03 | 191,03 | 191,03 | 191,03 | 191,03 | - |
| 31 may 2023 | 189,13 | 189,13 | 189,13 | 189,13 | 189,13 | - |
| 30 may 2023 | 190,26 | 190,26 | 190,26 | 190,26 | 190,26 | - |
| 26 may 2023 | 190,24 | 190,24 | 190,24 | 190,24 | 190,24 | - |
| 25 may 2023 | 187,74 | 187,74 | 187,74 | 187,74 | 187,74 | - |
| 24 may 2023 | 186,51 | 186,51 | 186,51 | 186,51 | 186,51 | - |
| 23 may 2023 | 187,92 | 187,92 | 187,92 | 187,92 | 187,92 | - |
| 22 may 2023 | 189,98 | 189,98 | 189,98 | 189,98 | 189,98 | - |
| 19 may 2023 | 189,64 | 189,64 | 189,64 | 189,64 | 189,64 | - |
| 18 may 2023 | 190,06 | 190,06 | 190,06 | 190,06 | 190,06 | - |
| 17 may 2023 | 188,24 | 188,24 | 188,24 | 188,24 | 188,24 | - |
| 16 may 2023 | 185,81 | 185,81 | 185,81 | 185,81 | 185,81 | - |
| 15 may 2023 | 187,26 | 187,26 | 187,26 | 187,26 | 187,26 | - |
| 12 may 2023 | 186,44 | 186,44 | 186,44 | 186,44 | 186,44 | - |
| 11 may 2023 | 186,75 | 186,75 | 186,75 | 186,75 | 186,75 | - |
| 10 may 2023 | 187,16 | 187,16 | 187,16 | 187,16 | 187,16 | - |
| 09 may 2023 | 186,31 | 186,31 | 186,31 | 186,31 | 186,31 | - |
| 08 may 2023 | 187,07 | 187,07 | 187,07 | 187,07 | 187,07 | - |
| 05 may 2023 | 186,95 | 186,95 | 186,95 | 186,95 | 186,95 | - |
| 04 may 2023 | 183,47 | 183,47 | 183,47 | 183,47 | 183,47 | - |
| 03 may 2023 | 184,86 | 184,86 | 184,86 | 184,86 | 184,86 | - |
| 02 may 2023 | 185,95 | 185,95 | 185,95 | 185,95 | 185,95 | - |
| 01 may 2023 | 188,30 | 188,30 | 188,30 | 188,30 | 188,30 | - |
| 28 abr 2023 | 188,34 | 188,34 | 188,34 | 188,34 | 188,34 | - |
| 27 abr 2023 | 186,78 | 186,78 | 186,78 | 186,78 | 186,78 | - |
| 26 abr 2023 | 183,33 | 183,33 | 183,33 | 183,33 | 183,33 | - |
| 25 abr 2023 | 184,08 | 184,08 | 184,08 | 184,08 | 184,08 | - |
| 24 abr 2023 | 187,25 | 187,25 | 187,25 | 187,25 | 187,25 | - |
| 21 abr 2023 | 187,19 | 187,19 | 187,19 | 187,19 | 187,19 | - |
| 20 abr 2023 | 187,04 | 187,04 | 187,04 | 187,04 | 187,04 | - |
| 19 abr 2023 | 188,16 | 188,16 | 188,16 | 188,16 | 188,16 | - |
| 18 abr 2023 | 188,13 | 188,13 | 188,13 | 188,13 | 188,13 | - |
| 17 abr 2023 | 188,01 | 188,01 | 188,01 | 188,01 | 188,01 | - |
| 14 abr 2023 | 187,24 | 187,24 | 187,24 | 187,24 | 187,24 | - |
| 13 abr 2023 | 187,75 | 187,75 | 187,75 | 187,75 | 187,75 | - |
| 12 abr 2023 | 185,32 | 185,32 | 185,32 | 185,32 | 185,32 | - |
| 11 abr 2023 | 186,15 | 186,15 | 186,15 | 186,15 | 186,15 | - |
| 10 abr 2023 | 185,97 | 185,97 | 185,97 | 185,97 | 185,97 | - |
| 06 abr 2023 | 185,56 | 185,56 | 185,56 | 185,56 | 185,56 | - |
| 05 abr 2023 | 184,92 | 184,92 | 184,92 | 184,92 | 184,92 | - |
| 04 abr 2023 | 185,60 | 185,60 | 185,60 | 185,60 | 185,60 | - |
| 03 abr 2023 | 186,91 | 186,91 | 186,91 | 186,91 | 186,91 | - |
| 31 mar 2023 | 186,39 | 186,39 | 186,39 | 186,39 | 186,39 | - |
| 30 mar 2023 | 183,56 | 183,56 | 183,56 | 183,56 | 183,56 | - |
| 29 mar 2023 | 182,58 | 182,58 | 182,58 | 182,58 | 182,58 | - |
| 28 mar 2023 | 180,01 | 180,01 | 180,01 | 180,01 | 180,01 | - |
| 27 mar 2023 | 180,24 | 180,24 | 180,24 | 180,24 | 180,24 | - |
| 24 mar 2023 | 179,76 | 179,76 | 179,76 | 179,76 | 179,76 | - |
| 23 mar 2023 | 178,77 | 178,77 | 178,77 | 178,77 | 178,77 | - |
| 22 mar 2023 | 178,38 | 178,38 | 178,38 | 178,38 | 178,38 | - |
| 22 mar 2023 | 0.718 Dividendo | |||||
| 21 mar 2023 | 182,35 | 182,35 | 182,35 | 182,35 | 181,63 | - |
| 20 mar 2023 | 179,80 | 179,80 | 179,80 | 179,80 | 179,09 | - |
| 17 mar 2023 | 178,20 | 178,20 | 178,20 | 178,20 | 177,50 | - |
| 16 mar 2023 | 180,48 | 180,48 | 180,48 | 180,48 | 179,77 | - |
| 15 mar 2023 | 177,38 | 177,38 | 177,38 | 177,38 | 176,68 | - |
| 14 mar 2023 | 178,85 | 178,85 | 178,85 | 178,85 | 178,15 | - |
| 13 mar 2023 | 175,85 | 175,85 | 175,85 | 175,85 | 175,16 | - |
| 10 mar 2023 | 176,39 | 176,39 | 176,39 | 176,39 | 175,70 | - |
| 09 mar 2023 | 179,47 | 179,47 | 179,47 | 179,47 | 178,76 | - |
| 08 mar 2023 | 183,11 | 183,11 | 183,11 | 183,11 | 182,39 | - |
| 07 mar 2023 | 182,88 | 182,88 | 182,88 | 182,88 | 182,16 | - |
| 06 mar 2023 | 185,61 | 185,61 | 185,61 | 185,61 | 184,88 | - |
| 03 mar 2023 | 185,85 | 185,85 | 185,85 | 185,85 | 185,12 | - |
| 02 mar 2023 | 182,91 | 182,91 | 182,91 | 182,91 | 182,19 | - |
| 01 mar 2023 | 181,59 | 181,59 | 181,59 | 181,59 | 180,87 | - |
| 28 feb 2023 | 182,33 | 182,33 | 182,33 | 182,33 | 181,61 | - |
| 27 feb 2023 | 182,78 | 182,78 | 182,78 | 182,78 | 182,06 | - |
| 24 feb 2023 | 182,21 | 182,21 | 182,21 | 182,21 | 181,49 | - |
| 23 feb 2023 | 184,15 | 184,15 | 184,15 | 184,15 | 183,42 | - |
| 22 feb 2023 | 183,21 | 183,21 | 183,21 | 183,21 | 182,49 | - |
| 21 feb 2023 | 183,32 | 183,32 | 183,32 | 183,32 | 182,60 | - |
| 17 feb 2023 | 187,28 | 187,28 | 187,28 | 187,28 | 186,54 | - |
| 16 feb 2023 | 187,81 | 187,81 | 187,81 | 187,81 | 187,07 | - |
| 15 feb 2023 | 190,36 | 190,36 | 190,36 | 190,36 | 189,61 | - |
| 14 feb 2023 | 189,44 | 189,44 | 189,44 | 189,44 | 188,69 | - |
| 13 feb 2023 | 189,33 | 189,33 | 189,33 | 189,33 | 188,58 | - |
| 10 feb 2023 | 187,16 | 187,16 | 187,16 | 187,16 | 186,42 | - |
| 09 feb 2023 | 186,84 | 186,84 | 186,84 | 186,84 | 186,10 | - |
| 08 feb 2023 | 188,63 | 188,63 | 188,63 | 188,63 | 187,89 | - |
| 07 feb 2023 | 190,76 | 190,76 | 190,76 | 190,76 | 190,01 | - |
| 06 feb 2023 | 188,43 | 188,43 | 188,43 | 188,43 | 187,69 | - |
| 03 feb 2023 | 189,76 | 189,76 | 189,76 | 189,76 | 189,01 | - |
| 02 feb 2023 | 191,79 | 191,79 | 191,79 | 191,79 | 191,03 | - |
| 01 feb 2023 | 188,83 | 188,83 | 188,83 | 188,83 | 188,09 | - |
| 31 ene 2023 | 186,68 | 186,68 | 186,68 | 186,68 | 185,94 | - |
| 30 ene 2023 | 183,74 | 183,74 | 183,74 | 183,74 | 183,02 | - |
| 27 ene 2023 | 186,20 | 186,20 | 186,20 | 186,20 | 185,47 | - |
| 26 ene 2023 | 185,58 | 185,58 | 185,58 | 185,58 | 184,85 | - |
| 25 ene 2023 | 183,57 | 183,57 | 183,57 | 183,57 | 182,85 | - |
| 24 ene 2023 | 183,55 | 183,55 | 183,55 | 183,55 | 182,83 | - |
| 23 ene 2023 | 183,78 | 183,78 | 183,78 | 183,78 | 183,06 | - |
| 20 ene 2023 | 181,52 | 181,52 | 181,52 | 181,52 | 180,81 | - |
| 19 ene 2023 | 178,09 | 178,09 | 178,09 | 178,09 | 177,39 | - |
| 18 ene 2023 | 179,55 | 179,55 | 179,55 | 179,55 | 178,84 | - |
| 17 ene 2023 | 182,36 | 182,36 | 182,36 | 182,36 | 181,64 | - |
| 13 ene 2023 | 182,64 | 182,64 | 182,64 | 182,64 | 181,92 | - |
| 12 ene 2023 | 181,86 | 181,86 | 181,86 | 181,86 | 181,14 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.