Mercados españoles cerrados en 2 hrs 41 min

Vanguard Total Stock Market Index Fund Institutional Plus Shares (VSMPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
200,03-2,75 (-1,36%)
Al cierre: 08:05AM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 ene 2022200,03200,03200,03200,03200,03-
24 ene 2022202,78202,78202,78202,78202,78-
21 ene 2022201,75201,75201,75201,75201,75-
20 ene 2022205,80205,80205,80205,80205,80-
19 ene 2022208,18208,18208,18208,18208,18-
18 ene 2022210,29210,29210,29210,29210,29-
14 ene 2022214,55214,55214,55214,55214,55-
13 ene 2022214,47214,47214,47214,47214,47-
12 ene 2022217,66217,66217,66217,66217,66-
11 ene 2022217,33217,33217,33217,33217,33-
10 ene 2022215,16215,16215,16215,16215,16-
07 ene 2022215,49215,49215,49215,49215,49-
06 ene 2022216,53216,53216,53216,53216,53-
05 ene 2022216,56216,56216,56216,56216,56-
04 ene 2022221,42221,42221,42221,42221,42-
03 ene 2022221,79221,79221,79221,79221,79-
31 dic 2021220,49220,49220,49220,49220,49-
30 dic 2021221,10221,10221,10221,10221,10-
29 dic 2021221,51221,51221,51221,51221,51-
28 dic 2021221,26221,26221,26221,26221,26-
27 dic 2021221,73221,73221,73221,73221,73-
23 dic 2021218,91218,91218,91218,91218,91-
23 dic 20210.79 Dividendo
22 dic 2021218,26218,26218,26218,26217,47-
21 dic 2021216,14216,14216,14216,14215,36-
20 dic 2021211,88211,88211,88211,88211,11-
17 dic 2021216,01216,01216,01216,01215,23-
16 dic 2021216,01216,01216,01216,01215,23-
15 dic 2021218,31218,31218,31218,31217,52-
14 dic 2021214,88214,88214,88214,88214,10-
13 dic 2021216,57216,57216,57216,57215,79-
10 dic 2021218,66218,66218,66218,66217,87-
09 dic 2021217,12217,12217,12217,12216,33-
08 dic 2021219,27219,27219,27219,27218,48-
07 dic 2021218,27218,27218,27218,27217,48-
06 dic 2021213,68213,68213,68213,68212,91-
03 dic 2021211,09211,09211,09211,09210,33-
02 dic 2021213,41213,41213,41213,41212,64-
01 dic 2021210,02210,02210,02210,02209,26-
30 nov 2021213,15213,15213,15213,15212,38-
29 nov 2021217,44217,44217,44217,44216,65-
26 nov 2021215,04215,04215,04215,04214,26-
24 nov 2021220,08220,08220,08220,08219,28-
23 nov 2021219,44219,44219,44219,44218,65-
22 nov 2021219,34219,34219,34219,34218,55-
19 nov 2021220,46220,46220,46220,46219,66-
18 nov 2021221,02221,02221,02221,02220,22-
17 nov 2021220,70220,70220,70220,70219,90-
16 nov 2021221,57221,57221,57221,57220,77-
15 nov 2021220,65220,65220,65220,65219,85-
12 nov 2021220,71220,71220,71220,71219,91-
11 nov 2021218,77218,77218,77218,77217,98-
10 nov 2021218,77218,77218,77218,77217,98-
09 nov 2021220,95220,95220,95220,95220,15-
08 nov 2021221,60221,60221,60221,60220,80-
05 nov 2021221,22221,22221,22221,22220,42-
04 nov 2021220,32220,32220,32220,32219,52-
03 nov 2021219,58219,58219,58219,58218,79-
02 nov 2021217,98217,98217,98217,98217,19-
01 nov 2021217,35217,35217,35217,35216,56-
29 oct 2021216,35216,35216,35216,35215,57-
28 oct 2021215,97215,97215,97215,97215,19-
27 oct 2021213,62213,62213,62213,62212,85-
26 oct 2021215,24215,24215,24215,24214,46-
25 oct 2021215,13215,13215,13215,13214,35-
22 oct 2021214,03214,03214,03214,03213,26-
21 oct 2021214,44214,44214,44214,44213,66-
20 oct 2021213,68213,68213,68213,68212,91-
19 oct 2021212,86212,86212,86212,86212,09-
18 oct 2021211,39211,39211,39211,39210,62-
15 oct 2021210,65210,65210,65210,65209,89-
14 oct 2021209,38209,38209,38209,38208,62-
13 oct 2021205,92205,92205,92205,92205,17-
12 oct 2021205,06205,06205,06205,06204,32-
11 oct 2021205,16205,16205,16205,16204,42-
08 oct 2021206,55206,55206,55206,55205,80-
07 oct 2021207,12207,12207,12207,12206,37-
06 oct 2021205,13205,13205,13205,13204,39-
05 oct 2021204,38204,38204,38204,38203,64-
04 oct 2021202,35202,35202,35202,35201,62-
01 oct 2021205,11205,11205,11205,11204,37-
30 sept 2021202,72202,72202,72202,72201,99-
29 sept 2021204,93204,93204,93204,93204,19-
28 sept 2021204,77204,77204,77204,77204,03-
27 sept 2021209,19209,19209,19209,19208,43-
24 sept 2021209,54209,54209,54209,54208,78-
23 sept 2021209,43209,43209,43209,43208,67-
23 sept 20210.666 Dividendo
22 sept 2021207,51207,51207,51207,51206,10-
21 sept 2021205,45205,45205,45205,45204,05-
20 sept 2021205,44205,44205,44205,44204,04-
17 sept 2021209,16209,16209,16209,16207,73-
16 sept 2021210,77210,77210,77210,77209,33-
15 sept 2021210,92210,92210,92210,92209,48-
14 sept 2021209,11209,11209,11209,11207,68-
13 sept 2021210,41210,41210,41210,41208,98-
10 sept 2021209,99209,99209,99209,99208,56-
09 sept 2021211,64211,64211,64211,64210,20-
08 sept 2021212,41212,41212,41212,41210,96-
07 sept 2021212,96212,96212,96212,96211,51-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...