Mercados españoles cerrados en 2 hrs 18 min

Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares (VSS)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
118,27+0,71 (+0,60%)
Al cierre: 04:00PM EDT
118,27 0,00 (0,00%)
Después del cierre: 06:25PM EDT
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 2024117,66118,35117,37118,27118,27197.900
14 jun 2024117,30117,66116,83117,56117,56367.600
13 jun 2024119,06119,06117,62118,09118,09490.500
12 jun 2024120,34120,39119,38119,56119,56217.300
11 jun 2024117,86118,05117,39117,95117,95875.000
10 jun 2024118,40119,19118,22119,02119,02211.500
07 jun 2024119,01119,02118,22118,30118,30403.400
06 jun 2024119,58119,88119,35119,83119,83621.700
05 jun 2024119,30119,53118,62119,49119,491.179.200
04 jun 2024118,97119,04118,37118,71118,71910.900
03 jun 2024120,26120,47119,86120,27120,271.564.600
31 may 2024119,90120,02118,98119,83119,83441.400
30 may 2024119,06119,46118,90119,18119,18905.200
29 may 2024118,88118,88118,09118,13118,13370.300
28 may 2024120,44120,76119,67119,93119,93676.400
24 may 2024119,64120,03119,43119,98119,98132.900
23 may 2024120,10120,14118,35118,66118,66258.000
22 may 2024120,31120,31119,43119,63119,63135.900
21 may 2024120,68120,81120,50120,68120,68265.400
20 may 2024120,87121,20120,84120,96120,96158.400
17 may 2024120,44120,90120,20120,86120,86148.600
16 may 2024120,29120,42120,02120,04120,04345.800
15 may 2024120,07120,54119,58120,48120,48408.700
14 may 2024119,08119,25118,91119,19119,19641.300
13 may 2024118,34118,72118,33118,44118,44586.800
10 may 2024118,56118,74118,15118,23118,231.307.300
09 may 2024117,45118,42117,42118,39118,39596.900
08 may 2024117,10117,76117,03117,72117,721.136.600
07 may 2024117,74117,87117,41117,58117,58894.300
06 may 2024117,39117,84117,39117,78117,78217.000
03 may 2024117,28117,44116,69117,34117,34165.400
02 may 2024115,87116,58115,28116,40116,40307.100
01 may 2024114,75116,02114,36114,68114,68152.100
30 abr 2024115,42115,80114,59114,60114,60195.000
29 abr 2024115,63116,42115,63116,26116,26282.700
26 abr 2024114,62115,18114,61115,06115,06172.600
25 abr 2024113,17114,20112,84114,09114,09389.200
24 abr 2024114,54114,54113,79114,15114,15952.800
23 abr 2024113,62114,54113,51114,31114,31309.300
22 abr 2024112,92113,46112,49113,26113,26759.100
19 abr 2024112,80113,15112,49112,77112,77145.400
18 abr 2024113,12113,52112,60112,87112,87199.600
17 abr 2024112,99113,11112,20112,69112,69150.800
16 abr 2024112,63112,72111,89112,27112,27191.000
15 abr 2024115,21115,21113,62113,79113,79180.200
12 abr 2024115,61115,74114,21114,46114,46178.000
11 abr 2024116,36116,52115,35116,30116,30227.900
10 abr 2024116,13116,46115,44115,90115,90201.900
09 abr 2024117,86118,00117,15117,62117,62194.600
08 abr 2024117,27117,51117,04117,37117,37543.000
05 abr 2024116,26117,00116,00116,82116,82264.600
04 abr 2024117,80117,80115,99116,14116,14373.900
03 abr 2024116,17117,07116,17116,78116,78863.100
02 abr 2024116,35116,44115,92116,22116,22335.300
01 abr 2024117,00117,58116,67116,92116,92210.700
28 mar 2024116,55116,95116,47116,84116,84285.400
27 mar 2024116,27116,94116,23116,86116,86188.500
26 mar 2024116,27116,27115,75115,83115,83254.800
25 mar 2024115,76116,23115,76115,90115,90250.600
22 mar 2024116,26116,41115,64115,79115,79138.900
21 mar 2024116,65116,83116,37116,59116,59404.200
20 mar 2024115,13116,44114,90116,37116,37246.100
19 mar 2024114,72115,30114,50115,02115,02529.200
18 mar 2024115,34115,48114,87114,95114,95234.900
15 mar 2024114,75115,19114,63114,90114,90208.600
14 mar 2024115,40115,42114,26114,74114,74169.600
13 mar 2024115,30115,71115,27115,43115,43198.100
12 mar 2024115,49115,85114,92115,79115,79221.600
11 mar 2024115,14115,39114,88115,27115,27184.700
08 mar 2024116,11116,36115,57115,66115,66271.700
07 mar 2024115,72116,05115,49115,92115,92650.000
06 mar 2024114,94115,43114,85115,05115,05157.300
05 mar 2024114,27114,55113,53113,79113,79165.600
04 mar 2024114,11114,30113,95114,15114,15131.200
01 mar 2024113,69114,58113,29114,48114,48267.400
29 feb 2024113,45113,49112,72113,18113,18165.400
28 feb 2024112,85112,98112,62112,74112,74190.000
27 feb 2024113,44113,66113,34113,63113,63167.100
26 feb 2024113,35113,42112,95113,23113,23160.800
23 feb 2024113,31113,45113,00113,37113,37278.100
22 feb 2024113,42113,58113,07113,26113,261.074.700
21 feb 2024112,32112,60112,05112,52112,52219.600
20 feb 2024112,70112,93112,21112,43112,43274.600
16 feb 2024112,15112,81112,04112,42112,42380.200
15 feb 2024111,55112,37111,42112,31112,31328.100
14 feb 2024110,76111,30110,64111,28111,28194.500
13 feb 2024110,45110,50109,16109,57109,57338.100
12 feb 2024111,62112,45111,62112,02112,02154.300
09 feb 2024111,29111,76111,09111,63111,63186.000
08 feb 2024111,56111,58111,19111,49111,49201.400
07 feb 2024111,67111,78111,37111,63111,63234.700
06 feb 2024110,92111,58110,69111,58111,58156.200
05 feb 2024110,59110,59109,76110,22110,22289.200
02 feb 2024111,43111,43110,79111,30111,30282.300
01 feb 2024111,79112,43111,53112,36112,36323.000
31 ene 2024112,55112,90111,31111,43111,431.496.000
30 ene 2024112,05112,25111,65112,16112,16277.200
29 ene 2024112,02112,58111,67112,43112,43288.200
26 ene 2024112,21112,38111,94112,09112,09209.100
25 ene 2024111,99112,01111,40112,00112,00373.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...