Mercados españoles cerrados en 2 hrs 26 min

Vanguard International Value Inv (VTRIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,63+0,59 (+1,47%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202440,6340,6340,6340,6340,63-
19 abr 202440,0440,0440,0440,0440,04-
18 abr 202440,1540,1540,1540,1540,15-
17 abr 202440,1540,1540,1540,1540,15-
16 abr 202440,2440,2440,2440,2440,24-
15 abr 202440,6540,6540,6540,6540,65-
12 abr 202440,8740,8740,8740,8740,87-
11 abr 202441,7241,7241,7241,7241,72-
10 abr 202441,6341,6341,6341,6341,63-
09 abr 202442,1142,1142,1142,1142,11-
08 abr 202442,0342,0342,0342,0342,03-
05 abr 202441,9041,9041,9041,9041,90-
04 abr 202441,7441,7441,7441,7441,74-
03 abr 202441,9941,9941,9941,9941,99-
02 abr 202441,8141,8141,8141,8141,81-
01 abr 202441,8641,8641,8641,8641,86-
28 mar 202441,9841,9841,9841,9841,98-
27 mar 202442,0242,0242,0242,0242,02-
26 mar 202441,7941,7941,7941,7941,79-
25 mar 202441,7141,7141,7141,7141,71-
22 mar 202441,7941,7941,7941,7941,79-
21 mar 202441,9541,9541,9541,9541,95-
20 mar 202441,9241,9241,9241,9241,92-
19 mar 202441,4941,4941,4941,4941,49-
18 mar 202441,4741,4741,4741,4741,47-
15 mar 202441,5041,5041,5041,5041,50-
14 mar 202441,6141,6141,6141,6141,61-
13 mar 202441,9041,9041,9041,9041,90-
12 mar 202441,9941,9941,9941,9941,99-
11 mar 202441,5641,5641,5641,5641,56-
08 mar 202441,5841,5841,5841,5841,58-
07 mar 202441,8041,8041,8041,8041,80-
06 mar 202441,4141,4141,4141,4141,41-
05 mar 202440,9140,9140,9140,9140,91-
04 mar 202441,0241,0241,0241,0241,02-
01 mar 202441,0941,0941,0941,0941,09-
29 feb 202440,7240,7240,7240,7240,72-
28 feb 202440,6640,6640,6640,6640,66-
27 feb 202441,0241,0241,0241,0241,02-
26 feb 202440,9340,9340,9340,9340,93-
23 feb 202440,9640,9640,9640,9640,96-
22 feb 202440,9740,9740,9740,9740,97-
21 feb 202440,5440,5440,5440,5440,54-
20 feb 202440,4640,4640,4640,4640,46-
16 feb 202440,4440,4440,4440,4440,44-
15 feb 202440,3240,3240,3240,3240,32-
14 feb 202440,0140,0140,0140,0140,01-
13 feb 202439,6039,6039,6039,6039,60-
12 feb 202440,1940,1940,1940,1940,19-
09 feb 202440,0740,0740,0740,0740,07-
08 feb 202439,9239,9239,9239,9239,92-
07 feb 202439,9639,9639,9639,9639,96-
06 feb 202440,0140,0140,0140,0140,01-
05 feb 202439,5239,5239,5239,5239,52-
02 feb 202439,6839,6839,6839,6839,68-
01 feb 202439,9439,9439,9439,9439,94-
31 ene 202439,5339,5339,5339,5339,53-
30 ene 202439,8139,8139,8139,8139,81-
29 ene 202439,9239,9239,9239,9239,92-
26 ene 202439,8039,8039,8039,8039,80-
25 ene 202439,6439,6439,6439,6439,64-
24 ene 202439,5139,5139,5139,5139,51-
23 ene 202439,2839,2839,2839,2839,28-
22 ene 202439,2439,2439,2439,2439,24-
19 ene 202439,3139,3139,3139,3139,31-
18 ene 202439,1439,1439,1439,1439,14-
17 ene 202438,7238,7238,7238,7238,72-
16 ene 202439,1939,1939,1939,1939,19-
12 ene 202439,7639,7639,7639,7639,76-
11 ene 202439,6339,6339,6339,6339,63-
10 ene 202439,6139,6139,6139,6139,61-
09 ene 202439,5239,5239,5239,5239,52-
08 ene 202439,9039,9039,9039,9039,90-
05 ene 202439,6039,6039,6039,6039,60-
04 ene 202439,6039,6039,6039,6039,60-
03 ene 202439,5539,5539,5539,5539,55-
02 ene 202439,9039,9039,9039,9039,90-
29 dic 202340,3640,3640,3640,3640,36-
28 dic 202340,3540,3540,3540,3540,35-
27 dic 202340,3140,3140,3140,3140,31-
26 dic 202340,0540,0540,0540,0540,05-
22 dic 202339,8739,8739,8739,8739,87-
21 dic 202339,9339,9339,9339,9339,93-
20 dic 202339,3239,3239,3239,3239,32-
19 dic 202339,7839,7839,7839,7839,78-
18 dic 202339,4239,4239,4239,4239,42-
15 dic 202339,3639,3639,3639,3639,36-
15 dic 20231.123 Dividendo
14 dic 202340,7640,7640,7640,7639,64-
13 dic 202340,2540,2540,2540,2539,14-
12 dic 202339,8139,8139,8139,8138,71-
11 dic 202339,7739,7739,7739,7738,67-
08 dic 202339,6939,6939,6939,6938,60-
07 dic 202339,5939,5939,5939,5938,50-
06 dic 202339,3739,3739,3739,3738,29-
05 dic 202339,2939,2939,2939,2938,21-
04 dic 202339,4739,4739,4739,4738,38-
01 dic 202339,7639,7639,7639,7638,66-
30 nov 202339,4639,4639,4639,4638,37-
29 nov 202339,4639,4639,4639,4638,37-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...