Mercados españoles abiertos en 5 hrs 30 min

Vanguard Total Stock Mkt Idx Instl Pls (VSMPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
232,85+1,21 (+0,52%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
18 mar 2023 - 18 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 mar 2024232,85232,85232,85232,85232,85-
15 mar 2024231,64231,64231,64231,64231,64-
14 mar 2024232,95232,95232,95232,95232,95-
13 mar 2024233,92233,92233,92233,92233,92-
12 mar 2024234,21234,21234,21234,21234,21-
11 mar 2024231,89231,89231,89231,89231,89-
08 mar 2024232,31232,31232,31232,31232,31-
07 mar 2024233,72233,72233,72233,72233,72-
06 mar 2024231,38231,38231,38231,38231,38-
05 mar 2024230,10230,10230,10230,10230,10-
04 mar 2024232,52232,52232,52232,52232,52-
01 mar 2024232,76232,76232,76232,76232,76-
29 feb 2024230,91230,91230,91230,91230,91-
28 feb 2024229,65229,65229,65229,65229,65-
27 feb 2024230,08230,08230,08230,08230,08-
26 feb 2024229,47229,47229,47229,47229,47-
23 feb 2024230,11230,11230,11230,11230,11-
22 feb 2024229,96229,96229,96229,96229,96-
21 feb 2024225,46225,46225,46225,46225,46-
20 feb 2024225,37225,37225,37225,37225,37-
16 feb 2024226,90226,90226,90226,90226,90-
15 feb 2024228,07228,07228,07228,07228,07-
14 feb 2024226,40226,40226,40226,40226,40-
13 feb 2024223,87223,87223,87223,87223,87-
12 feb 2024227,41227,41227,41227,41227,41-
09 feb 2024227,32227,32227,32227,32227,32-
08 feb 2024225,85225,85225,85225,85225,85-
07 feb 2024225,34225,34225,34225,34225,34-
06 feb 2024223,63223,63223,63223,63223,63-
05 feb 2024222,91222,91222,91222,91222,91-
02 feb 2024223,92223,92223,92223,92223,92-
01 feb 2024221,83221,83221,83221,83221,83-
31 ene 2024219,07219,07219,07219,07219,07-
30 ene 2024222,80222,80222,80222,80222,80-
29 ene 2024223,08223,08223,08223,08223,08-
26 ene 2024221,16221,16221,16221,16221,16-
25 ene 2024221,22221,22221,22221,22221,22-
24 ene 2024220,06220,06220,06220,06220,06-
23 ene 2024220,12220,12220,12220,12220,12-
22 ene 2024219,65219,65219,65219,65219,65-
19 ene 2024218,79218,79218,79218,79218,79-
18 ene 2024216,15216,15216,15216,15216,15-
17 ene 2024214,31214,31214,31214,31214,31-
16 ene 2024215,57215,57215,57215,57215,57-
12 ene 2024216,53216,53216,53216,53216,53-
11 ene 2024216,44216,44216,44216,44216,44-
10 ene 2024216,68216,68216,68216,68216,68-
09 ene 2024215,55215,55215,55215,55215,55-
08 ene 2024215,97215,97215,97215,97215,97-
05 ene 2024212,84212,84212,84212,84212,84-
04 ene 2024212,48212,48212,48212,48212,48-
03 ene 2024213,09213,09213,09213,09213,09-
02 ene 2024215,28215,28215,28215,28215,28-
29 dic 2023217,54217,54217,54217,54217,54-
28 dic 2023217,54217,54217,54217,54217,54-
27 dic 2023217,47217,47217,47217,47217,47-
26 dic 2023217,10217,10217,10217,10217,10-
22 dic 2023216,03216,03216,03216,03216,03-
21 dic 2023215,55215,55215,55215,55215,55-
20 dic 2023213,18213,18213,18213,18213,18-
20 dic 20230.915 Dividendo
19 dic 2023217,38217,38217,38217,38216,47-
18 dic 2023215,83215,83215,83215,83214,92-
15 dic 2023214,96214,96214,96214,96214,06-
14 dic 2023215,15215,15215,15215,15214,24-
13 dic 2023213,94213,94213,94213,94213,04-
12 dic 2023210,66210,66210,66210,66209,77-
11 dic 2023209,80209,80209,80209,80208,92-
08 dic 2023208,96208,96208,96208,96208,08-
07 dic 2023208,02208,02208,02208,02207,14-
06 dic 2023206,38206,38206,38206,38205,51-
05 dic 2023207,14207,14207,14207,14206,27-
04 dic 2023207,56207,56207,56207,56206,69-
01 dic 2023208,36208,36208,36208,36207,48-
30 nov 2023206,59206,59206,59206,59205,72-
29 nov 2023205,72205,72205,72205,72204,85-
28 nov 2023205,63205,63205,63205,63204,76-
27 nov 2023205,50205,50205,50205,50204,64-
24 nov 2023205,90205,90205,90205,90205,03-
22 nov 2023205,57205,57205,57205,57204,70-
21 nov 2023204,65204,65204,65204,65203,79-
20 nov 2023205,25205,25205,25205,25204,39-
17 nov 2023203,75203,75203,75203,75202,89-
16 nov 2023203,24203,24203,24203,24202,38-
15 nov 2023203,29203,29203,29203,29202,43-
14 nov 2023202,90202,90202,90202,90202,05-
13 nov 2023198,46198,46198,46198,46197,62-
10 nov 2023198,59198,59198,59198,59197,75-
09 nov 2023195,63195,63195,63195,63194,81-
08 nov 2023197,33197,33197,33197,33196,50-
07 nov 2023197,30197,30197,30197,30196,47-
06 nov 2023196,71196,71196,71196,71195,88-
03 nov 2023196,70196,70196,70196,70195,87-
02 nov 2023194,49194,49194,49194,49193,67-
01 nov 2023190,75190,75190,75190,75189,95-
31 oct 2023188,89188,89188,89188,89188,09-
30 oct 2023187,60187,60187,60187,60186,81-
27 oct 2023185,44185,44185,44185,44184,66-
26 oct 2023186,47186,47186,47186,47185,69-
25 oct 2023188,40188,40188,40188,40187,61-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...