Mercados españoles cerrados

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
250,74-2,03 (-0,80%)
A partir del 02:01PM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024251,94252,33249,92250,74250,741.699.156
29 abr 2024252,75253,12251,35252,77252,772.079.800
26 abr 2024250,86252,54250,44251,78251,783.235.900
25 abr 2024247,31249,89246,43249,46249,462.473.300
24 abr 2024251,21251,51249,30250,65250,652.285.900
23 abr 2024248,57250,95248,27250,59250,592.399.000
22 abr 2024246,59248,88245,38247,64247,643.112.000
19 abr 2024247,07247,69244,57245,23245,233.467.600
18 abr 2024248,32249,53246,65247,17247,172.991.700
17 abr 2024250,44250,93246,98247,68247,682.861.400
16 abr 2024249,89250,65248,47249,14249,143.466.800
15 abr 2024255,00255,21249,26249,89249,894.804.300
12 abr 2024255,27255,64252,16253,00253,003.571.000
11 abr 2024255,75257,43253,88256,70256,703.434.200
10 abr 2024254,72256,04253,92254,97254,973.348.900
09 abr 2024258,35258,50255,40257,85257,852.944.100
08 abr 2024257,80258,14257,10257,48257,483.223.800
05 abr 2024255,11258,20255,00257,18257,184.177.700
04 abr 2024259,65259,99254,44254,61254,613.121.300
03 abr 2024256,73258,44256,66257,70257,703.241.600
02 abr 2024257,50257,50256,19257,30257,303.213.400
01 abr 2024260,32260,38258,68259,70259,703.292.300
28 mar 2024259,80260,58259,76259,90259,902.669.100
27 mar 2024259,13259,85258,01259,73259,734.030.200
26 mar 2024258,80258,83257,28257,46257,462.591.500
25 mar 2024258,10258,49257,79257,92257,922.714.400
22 mar 2024259,19259,45258,34258,50258,502.463.200
22 mar 20240.911 Dividendo
21 mar 2024260,65261,07260,04260,14259,233.723.200
20 mar 2024256,46259,20256,19259,07258,162.480.800
19 mar 2024254,43256,55254,17256,47255,572.900.200
18 mar 2024255,58256,21254,81255,00254,113.455.400
15 mar 2024253,60254,65252,70253,71252,823.216.100
14 mar 2024256,69256,87253,72255,22254,333.664.100
13 mar 2024256,57256,87255,47256,21255,312.667.400
12 mar 2024254,99256,74253,65256,53255,634.380.100
11 mar 2024253,89254,35252,70254,02253,133.038.700
08 mar 2024256,42257,71254,04254,43253,543.671.100
07 mar 2024255,00256,37254,65255,91255,012.940.900
06 mar 2024253,87254,51252,68253,44252,552.501.700
05 mar 2024253,68253,86250,91251,95251,073.134.800
04 mar 2024254,78255,58254,53254,65253,764.966.800
01 mar 2024253,04255,07252,68254,90254,013.691.300
29 feb 2024252,68253,30251,12252,58251,702.610.400
28 feb 2024251,10251,96250,97251,52250,642.192.200
27 feb 2024251,79252,10250,95251,94251,062.024.600
26 feb 2024252,02252,44251,20251,24250,362.585.800
23 feb 2024252,46252,92251,53252,00251,122.856.000
22 feb 2024249,96252,21249,61251,83250,953.873.000
21 feb 2024246,05246,99245,13246,95246,092.174.900
20 feb 2024247,55247,75245,76246,90246,043.445.100
16 feb 2024249,61250,23248,10248,46247,592.907.800
15 feb 2024248,34249,94248,02249,77248,903.181.900
14 feb 2024246,87248,03245,61247,86246,992.606.900
13 feb 2024245,61246,32243,35245,15244,295.832.600
12 feb 2024249,04250,34248,72249,14248,272.769.700
09 feb 2024247,75249,15247,51248,90248,032.367.700
08 feb 2024246,81247,47246,51247,39246,522.668.200
07 feb 2024246,00247,09245,39246,78245,922.305.700
06 feb 2024244,48245,02243,90244,85243,992.568.400
05 feb 2024244,83244,99242,74244,02243,173.324.800
02 feb 2024242,96246,01242,69245,18244,323.875.800
01 feb 2024240,90243,10240,04243,10242,253.986.800
31 ene 2024242,84243,24239,86239,87239,033.884.500
30 ene 2024244,07244,33243,57243,98243,133.098.900
29 ene 2024242,34244,34242,13244,32243,463.463.400
26 ene 2024242,31243,02241,73242,12241,272.858.200
25 ene 2024242,19242,56241,07242,32241,472.993.900
24 ene 2024242,66242,87240,85240,98240,143.003.000
23 ene 2024241,02241,17240,06241,02240,183.015.300
22 ene 2024240,54241,40240,05240,58239,743.952.700
19 ene 2024237,38239,74236,76239,54238,703.850.100
18 ene 2024235,64236,96234,62236,66235,833.509.900
17 ene 2024234,41234,87233,43234,59233,773.336.600
16 ene 2024236,29236,91235,10236,01235,183.646.700
12 ene 2024237,98238,37236,42237,11236,283.049.500
11 ene 2024237,52237,86234,92237,07236,243.375.600
10 ene 2024236,12237,66235,79237,23236,403.343.400
09 ene 2024235,15236,56234,74236,01235,184.524.800
08 ene 2024233,27236,56233,26236,45235,624.156.600
05 ene 2024232,70234,39232,40233,12232,303.305.100
04 ene 2024233,26234,55232,66232,77231,953.681.900
03 ene 2024234,53234,74233,11233,37232,553.925.500
02 ene 2024235,65236,51234,77235,63234,804.847.600
29 dic 2023238,14238,47236,48237,22236,394.187.500
28 dic 2023238,25238,74238,13238,13237,304.099.400
27 dic 2023238,00238,44237,47238,25237,425.103.700
26 dic 2023236,98238,31236,86237,80236,973.829.400
22 dic 2023236,59237,52235,64236,63235,803.661.900
21 dic 2023235,08236,17234,06236,09235,264.427.000
21 dic 20231.002 Dividendo
20 dic 2023237,74238,69234,44234,51232,695.149.700
19 dic 2023236,72238,10236,72238,06236,213.731.700
18 dic 2023235,86236,82235,82236,33234,503.855.100
15 dic 2023234,79235,94234,63235,31233,484.297.900
14 dic 2023235,66236,58234,19235,63233,805.014.500
13 dic 2023230,77234,43230,55234,24232,424.231.100
12 dic 2023229,59230,78228,96230,66228,873.214.900
11 dic 2023228,69229,83228,51229,79228,013.076.600
08 dic 2023227,36229,09227,27228,85227,072.741.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...