Mercados españoles cerrados en 7 hrs 41 min

Vanguard Tax-Managed Small Cap I (VTSIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
86,32+0,33 (+0,38%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202486,3286,3286,3286,3286,32-
01 jul 202485,9985,9985,9985,9985,99-
28 jun 202486,7286,7286,7286,7286,72-
27 jun 202486,2886,2886,2886,2886,28-
26 jun 202485,9185,9185,9185,9185,91-
25 jun 202485,9285,9285,9285,9285,92-
24 jun 202486,6586,6586,6586,6586,65-
21 jun 202486,0986,0986,0986,0986,09-
20 jun 202486,0086,0086,0086,0086,00-
18 jun 202486,2686,2686,2686,2686,26-
17 jun 202486,2186,2186,2186,2186,21-
14 jun 202485,4185,4185,4185,4185,41-
13 jun 202486,7686,7686,7686,7686,76-
12 jun 202487,6587,6587,6587,6587,65-
11 jun 202486,2386,2386,2386,2386,23-
10 jun 202486,5986,5986,5986,5986,59-
07 jun 202486,9886,9886,9886,9886,98-
06 jun 202487,9487,9487,9487,9487,94-
05 jun 202488,5088,5088,5088,5088,50-
04 jun 202487,5687,5687,5687,5687,56-
03 jun 202488,8088,8088,8088,8088,80-
31 may 202489,1889,1889,1889,1889,18-
30 may 202488,2288,2288,2288,2288,22-
29 may 202487,1687,1687,1687,1687,16-
28 may 202488,2388,2388,2388,2388,23-
24 may 202488,5588,5588,5588,5588,55-
23 may 202487,7687,7687,7687,7687,76-
22 may 202489,0089,0089,0089,0089,00-
21 may 202489,6189,6189,6189,6189,61-
20 may 202489,6889,6889,6889,6889,68-
17 may 202489,7589,7589,7589,7589,75-
16 may 202489,8789,8789,8789,8789,87-
15 may 202490,1890,1890,1890,1890,18-
14 may 202489,8189,8189,8189,8189,81-
13 may 202488,8688,8688,8688,8688,86-
10 may 202488,7588,7588,7588,7588,75-
09 may 202489,1089,1089,1089,1089,10-
08 may 202488,0988,0988,0988,0988,09-
07 may 202488,2888,2888,2888,2888,28-
06 may 202488,1088,1088,1088,1088,10-
03 may 202487,1987,1987,1987,1987,19-
02 may 202486,5086,5086,5086,5086,50-
01 may 202485,2285,2285,2285,2285,22-
30 abr 202484,9384,9384,9384,9384,93-
29 abr 202486,5786,5786,5786,5786,57-
26 abr 202486,0086,0086,0086,0086,00-
25 abr 202485,3485,3485,3485,3485,34-
24 abr 202486,0486,0486,0486,0486,04-
23 abr 202486,2686,2686,2686,2686,26-
22 abr 202484,6584,6584,6584,6584,65-
19 abr 202483,9683,9683,9683,9683,96-
18 abr 202483,2083,2083,2083,2083,20-
17 abr 202483,1383,1383,1383,1383,13-
16 abr 202483,7983,7983,7983,7983,79-
15 abr 202484,2784,2784,2784,2784,27-
12 abr 202485,0485,0485,0485,0485,04-
11 abr 202486,4186,4186,4186,4186,41-
10 abr 202486,0086,0086,0086,0086,00-
09 abr 202488,5988,5988,5988,5988,59-
08 abr 202488,1588,1588,1588,1588,15-
05 abr 202487,5987,5987,5987,5987,59-
04 abr 202487,2187,2187,2187,2187,21-
03 abr 202487,9787,9787,9787,9787,97-
02 abr 202487,5187,5187,5187,5187,51-
01 abr 202489,0389,0389,0389,0389,03-
28 mar 202489,9689,9689,9689,9689,96-
27 mar 202489,4389,4389,4389,4389,43-
26 mar 202487,3187,3187,3187,3187,31-
25 mar 202487,4487,4487,4487,4487,44-
22 mar 202487,6987,6987,6987,6987,69-
22 mar 20240.309 Dividendo
21 mar 202489,0789,0789,0789,0788,76-
20 mar 202488,0688,0688,0688,0687,75-
19 mar 202486,6386,6386,6386,6386,33-
18 mar 202486,0386,0386,0386,0385,73-
15 mar 202486,3886,3886,3886,3886,08-
14 mar 202485,9785,9785,9785,9785,67-
13 mar 202487,3387,3387,3387,3387,03-
12 mar 202487,2387,2387,2387,2386,93-
11 mar 202487,4787,4787,4787,4787,17-
08 mar 202487,8887,8887,8887,8887,58-
07 mar 202487,9787,9787,9787,9787,66-
06 mar 202487,2787,2787,2787,2786,97-
05 mar 202487,0187,0187,0187,0186,71-
04 mar 202487,3987,3987,3987,3987,09-
01 mar 202487,8887,8887,8887,8887,58-
29 feb 202487,4787,4787,4787,4787,17-
28 feb 202486,8886,8886,8886,8886,58-
27 feb 202487,5087,5087,5087,5087,20-
26 feb 202486,7986,7986,7986,7986,49-
23 feb 202486,7786,7786,7786,7786,47-
22 feb 202486,5086,5086,5086,5086,20-
21 feb 202486,2386,2386,2386,2385,93-
20 feb 202486,4886,4886,4886,4886,18-
16 feb 202487,3887,3887,3887,3887,08-
15 feb 202488,3988,3988,3988,3988,08-
14 feb 202486,3286,3286,3286,3286,02-
13 feb 202484,6484,6484,6484,6484,35-
12 feb 202487,7687,7687,7687,7687,46-
09 feb 202486,2486,2486,2486,2485,94-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...