Mercados españoles abiertos en 6 hrs 12 min

Vanguard Total Stock Market Index Fund (VSMPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
181,41+3,08 (+1,73%)
Al cierre: 08:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 2022------
20 may 2022178,33178,33178,33178,33178,33-
19 may 2022178,33178,33178,33178,33178,33-
18 may 2022179,01179,01179,01179,01179,01-
17 may 2022186,44186,44186,44186,44186,44-
16 may 2022182,52182,52182,52182,52182,52-
13 may 2022183,47183,47183,47183,47183,47-
12 may 2022178,72178,72178,72178,72178,72-
11 may 2022178,46178,46178,46178,46178,46-
10 may 2022181,71181,71181,71181,71181,71-
09 may 2022181,41181,41181,41181,41181,41-
06 may 2022187,97187,97187,97187,97187,97-
05 may 2022189,51189,51189,51189,51189,51-
04 may 2022196,79196,79196,79196,79196,79-
03 may 2022191,20191,20191,20191,20191,20-
02 may 2022190,32190,32190,32190,32190,32-
29 abr 2022189,08189,08189,08189,08189,08-
28 abr 2022196,01196,01196,01196,01196,01-
27 abr 2022191,39191,39191,39191,39191,39-
26 abr 2022191,13191,13191,13191,13191,13-
25 abr 2022196,84196,84196,84196,84196,84-
22 abr 2022195,56195,56195,56195,56195,56-
21 abr 2022201,05201,05201,05201,05201,05-
20 abr 2022204,43204,43204,43204,43204,43-
19 abr 2022204,65204,65204,65204,65204,65-
18 abr 2022201,14201,14201,14201,14201,14-
14 abr 2022201,51201,51201,51201,51201,51-
13 abr 2022203,99203,99203,99203,99203,99-
12 abr 2022201,36201,36201,36201,36201,36-
11 abr 2022201,96201,96201,96201,96201,96-
08 abr 2022205,08205,08205,08205,08205,08-
07 abr 2022205,76205,76205,76205,76205,76-
06 abr 2022205,09205,09205,09205,09205,09-
05 abr 2022207,38207,38207,38207,38207,38-
04 abr 2022210,40210,40210,40210,40210,40-
01 abr 2022208,71208,71208,71208,71208,71-
31 mar 2022207,81207,81207,81207,81207,81-
30 mar 2022211,02211,02211,02211,02211,02-
29 mar 2022212,72212,72212,72212,72212,72-
28 mar 2022209,62209,62209,62209,62209,62-
25 mar 2022208,17208,17208,17208,17208,17-
24 mar 2022207,39207,39207,39207,39207,39-
23 mar 2022204,52204,52204,52204,52204,52-
22 mar 2022207,15207,15207,15207,15207,15-
22 mar 20220.652 Dividendo
21 mar 2022205,35205,35205,35205,35204,70-
18 mar 2022205,71205,71205,71205,71205,06-
17 mar 2022203,16203,16203,16203,16202,51-
16 mar 2022200,44200,44200,44200,44199,80-
15 mar 2022195,60195,60195,60195,60194,98-
14 mar 2022191,62191,62191,62191,62191,01-
11 mar 2022193,47193,47193,47193,47192,86-
10 mar 2022196,22196,22196,22196,22195,60-
09 mar 2022197,07197,07197,07197,07196,44-
08 mar 2022191,88191,88191,88191,88191,27-
07 mar 2022192,92192,92192,92192,92192,31-
04 mar 2022199,02199,02199,02199,02198,39-
03 mar 2022201,01201,01201,01201,01200,37-
02 mar 2022202,53202,53202,53202,53201,89-
01 mar 2022198,75198,75198,75198,75198,12-
28 feb 2022201,93201,93201,93201,93201,29-
25 feb 2022202,14202,14202,14202,14201,50-
24 feb 2022197,67197,67197,67197,67197,04-
23 feb 2022194,28194,28194,28194,28193,66-
22 feb 2022198,04198,04198,04198,04197,41-
18 feb 2022200,23200,23200,23200,23199,59-
17 feb 2022201,83201,83201,83201,83201,19-
16 feb 2022206,43206,43206,43206,43205,77-
15 feb 2022206,36206,36206,36206,36205,70-
14 feb 2022202,76202,76202,76202,76202,12-
11 feb 2022203,57203,57203,57203,57202,92-
10 feb 2022207,45207,45207,45207,45206,79-
09 feb 2022211,10211,10211,10211,10210,43-
08 feb 2022207,76207,76207,76207,76207,10-
07 feb 2022205,84205,84205,84205,84205,19-
04 feb 2022206,37206,37206,37206,37205,71-
03 feb 2022204,95204,95204,95204,95204,30-
02 feb 2022210,12210,12210,12210,12209,45-
01 feb 2022208,83208,83208,83208,83208,17-
31 ene 2022207,20207,20207,20207,20206,54-
28 ene 2022202,79202,79202,79202,79202,15-
27 ene 2022197,94197,94197,94197,94197,31-
26 ene 2022199,37199,37199,37199,37198,74-
25 ene 2022200,03200,03200,03200,03199,39-
24 ene 2022202,78202,78202,78202,78202,14-
21 ene 2022201,75201,75201,75201,75201,11-
20 ene 2022205,80205,80205,80205,80205,15-
19 ene 2022208,18208,18208,18208,18207,52-
18 ene 2022210,29210,29210,29210,29209,62-
14 ene 2022214,55214,55214,55214,55213,87-
13 ene 2022214,47214,47214,47214,47213,79-
12 ene 2022217,66217,66217,66217,66216,97-
11 ene 2022217,33217,33217,33217,33216,64-
10 ene 2022215,16215,16215,16215,16214,48-
07 ene 2022215,49215,49215,49215,49214,81-
06 ene 2022216,53216,53216,53216,53215,84-
05 ene 2022216,56216,56216,56216,56215,87-
04 ene 2022221,42221,42221,42221,42220,72-
03 ene 2022221,79221,79221,79221,79221,09-
31 dic 2021220,49220,49220,49220,49219,79-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...