Mercados españoles cerrados en 8 hrs 21 min

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

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
183,92+0,05 (+0,03%)
Al cierre: 06:45PM EST
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 nov 2022183,92183,92183,92183,92183,92-
23 nov 2022183,87183,87183,87183,87183,87-
22 nov 2022182,79182,79182,79182,79182,79-
21 nov 2022180,36180,36180,36180,36180,36-
18 nov 2022181,15181,15181,15181,15181,15-
17 nov 2022180,30180,30180,30180,30180,30-
16 nov 2022181,03181,03181,03181,03181,03-
15 nov 2022182,84182,84182,84182,84182,84-
14 nov 2022181,02181,02181,02181,02181,02-
11 nov 2022182,76182,76182,76182,76182,76-
10 nov 2022180,97180,97180,97180,97180,97-
09 nov 2022171,15171,15171,15171,15171,15-
08 nov 2022174,91174,91174,91174,91174,91-
07 nov 2022174,01174,01174,01174,01174,01-
04 nov 2022172,44172,44172,44172,44172,44-
03 nov 2022170,30170,30170,30170,30170,30-
02 nov 2022171,97171,97171,97171,97171,97-
01 nov 2022176,62176,62176,62176,62176,62-
31 oct 2022177,15177,15177,15177,15177,15-
28 oct 2022178,34178,34178,34178,34178,34-
27 oct 2022174,20174,20174,20174,20174,20-
26 oct 2022175,07175,07175,07175,07175,07-
25 oct 2022176,17176,17176,17176,17176,17-
24 oct 2022173,01173,01173,01173,01173,01-
21 oct 2022171,20171,20171,20171,20171,20-
20 oct 2022167,36167,36167,36167,36167,36-
19 oct 2022168,72168,72168,72168,72168,72-
18 oct 2022170,18170,18170,18170,18170,18-
17 oct 2022168,18168,18168,18168,18168,18-
14 oct 2022163,69163,69163,69163,69163,69-
13 oct 2022167,75167,75167,75167,75167,75-
12 oct 2022163,69163,69163,69163,69163,69-
11 oct 2022164,20164,20164,20164,20164,20-
10 oct 2022165,21165,21165,21165,21165,21-
07 oct 2022166,54166,54166,54166,54166,54-
06 oct 2022171,43171,43171,43171,43171,43-
05 oct 2022173,04173,04173,04173,04173,04-
04 oct 2022173,46173,46173,46173,46173,46-
03 oct 2022168,00168,00168,00168,00168,00-
30 sept 2022163,76163,76163,76163,76163,76-
29 sept 2022166,03166,03166,03166,03166,03-
28 sept 2022169,64169,64169,64169,64169,64-
27 sept 2022166,10166,10166,10166,10166,10-
26 sept 2022166,27166,27166,27166,27166,27-
23 sept 2022168,15168,15168,15168,15168,15-
22 sept 2022171,22171,22171,22171,22171,22-
22 sept 20220.726 Dividendo
21 sept 2022173,85173,85173,85173,85173,12-
20 sept 2022176,81176,81176,81176,81176,07-
19 sept 2022178,97178,97178,97178,97178,22-
16 sept 2022177,72177,72177,72177,72176,98-
15 sept 2022179,33179,33179,33179,33178,58-
14 sept 2022181,24181,24181,24181,24180,48-
13 sept 2022180,57180,57180,57180,57179,82-
12 sept 2022188,61188,61188,61188,61187,82-
09 sept 2022186,60186,60186,60186,60185,82-
08 sept 2022183,60183,60183,60183,60182,83-
07 sept 2022182,21182,21182,21182,21181,45-
06 sept 2022178,79178,79178,79178,79178,04-
02 sept 2022179,61179,61179,61179,61178,86-
01 sept 2022181,42181,42181,42181,42180,66-
31 ago 2022181,27181,27181,27181,27180,51-
30 ago 2022182,60182,60182,60182,60181,84-
29 ago 2022184,66184,66184,66184,66183,89-
26 ago 2022185,97185,97185,97185,97185,19-
25 ago 2022192,41192,41192,41192,41191,61-
24 ago 2022189,62189,62189,62189,62188,83-
23 ago 2022188,89188,89188,89188,89188,10-
22 ago 2022189,22189,22189,22189,22188,43-
19 ago 2022193,34193,34193,34193,34192,53-
18 ago 2022196,15196,15196,15196,15195,33-
17 ago 2022195,64195,64195,64195,64194,82-
16 ago 2022197,36197,36197,36197,36196,54-
15 ago 2022197,02197,02197,02197,02196,20-
12 ago 2022196,27196,27196,27196,27195,45-
11 ago 2022192,87192,87192,87192,87192,06-
10 ago 2022192,95192,95192,95192,95192,14-
09 ago 2022188,58188,58188,58188,58187,79-
08 ago 2022189,74189,74189,74189,74188,95-
05 ago 2022189,67189,67189,67189,67188,88-
04 ago 2022189,71189,71189,71189,71188,92-
03 ago 2022189,84189,84189,84189,84189,05-
02 ago 2022186,84186,84186,84186,84186,06-
01 ago 2022187,86187,86187,86187,86187,08-
29 jul 2022188,30188,30188,30188,30187,51-
28 jul 2022185,78185,78185,78185,78185,00-
27 jul 2022183,44183,44183,44183,44182,67-
26 jul 2022178,77178,77178,77178,77178,02-
25 jul 2022180,93180,93180,93180,93180,17-
22 jul 2022180,68180,68180,68180,68179,93-
21 jul 2022182,63182,63182,63182,63181,87-
20 jul 2022180,89180,89180,89180,89180,13-
19 jul 2022179,46179,46179,46179,46178,71-
18 jul 2022174,52174,52174,52174,52173,79-
15 jul 2022175,81175,81175,81175,81175,08-
14 jul 2022172,43172,43172,43172,43171,71-
13 jul 2022173,20173,20173,20173,20172,48-
12 jul 2022173,92173,92173,92173,92173,19-
11 jul 2022175,44175,44175,44175,44174,71-
08 jul 2022177,70177,70177,70177,70176,96-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...