Mercados españoles cerrados

Vanguard Russell 2000 Index Fund ETF Shares (VTWO)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
81,97+0,31 (+0,38%)
Al cierre: 04:00PM EDT
81,88 -0,09 (-0,11%)
Después del cierre: 05:27PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202482,3582,6581,3681,9781,971.728.700
27 jun 202481,0681,6780,8181,6681,661.021.300
27 jun 20240.299 Dividendo
26 jun 202480,8281,3280,6581,1380,832.725.600
25 jun 202481,5981,5981,0581,3381,03871.700
24 jun 202481,3982,1981,3381,5881,281.082.200
21 jun 202481,0681,2780,4881,2380,934.190.600
20 jun 202481,2281,8680,8081,0680,761.115.700
18 jun 202481,2581,7981,1581,4381,13846.800
17 jun 202480,3481,4780,0681,2780,971.369.400
14 jun 202480,9381,1380,2780,6080,301.237.800
13 jun 202482,4282,5381,3281,8881,581.236.000
12 jun 202483,4784,0382,3782,6482,342.351.800
11 jun 202480,9681,5080,4881,3381,03825.900
10 jun 202480,6781,7280,4881,6481,34978.700
07 jun 202481,4382,1481,1781,3881,08933.600
06 jun 202482,5582,8182,0982,3282,02764.400
05 jun 202482,2182,8981,6082,8882,57962.600
04 jun 202482,1682,3381,5581,6581,351.011.000
03 jun 202483,9183,9282,1482,7582,453.840.800
31 may 202482,8883,4282,1383,1682,851.944.700
30 may 202482,2882,8782,1482,5282,221.039.900
29 may 202481,8482,1081,6181,7681,461.083.800
28 may 202483,6683,7382,5082,9882,671.292.400
24 may 202482,8183,1682,4783,0782,76829.600
23 may 202483,9083,9481,8382,1881,881.515.200
22 may 202483,9384,1983,2283,5683,251.302.400
21 may 202484,0784,3883,9584,2483,93925.700
20 may 202484,1084,6984,0184,3584,04980.100
17 may 202484,0984,3183,8484,1183,802.952.700
16 may 202484,4584,6484,0984,1183,801.922.000
15 may 202484,5884,8084,0084,6384,322.545.400
14 may 202483,7483,9983,2783,6583,341.506.600
13 may 202483,3383,5082,7382,7682,451.190.300
10 may 202483,4383,5582,3682,6082,301.122.000
09 may 202482,5083,2782,2683,1982,881.240.900
08 may 202481,9782,4481,9182,4082,101.124.000
07 may 202482,7883,3582,6982,8482,531.552.300
06 may 202482,2582,8082,2382,6682,361.503.200
03 may 202482,2582,5581,3281,6181,312.243.900
02 may 202480,3880,9079,4780,8580,551.776.900
01 may 202479,1880,9978,8779,3679,073.124.300
30 abr 202480,0980,3279,1579,1678,871.868.500
29 abr 202480,5681,0380,4280,8480,541.785.800
26 abr 202479,6480,4179,4380,2279,921.538.100
25 abr 202479,0179,5778,3579,4579,161.986.300
24 abr 202480,1280,4279,4479,9379,642.010.500
23 abr 202478,9480,5978,9080,2979,992.176.100
22 abr 202478,5179,3577,9978,9278,631.947.400
19 abr 202477,5778,5877,3578,0877,793.132.200
18 abr 202478,3079,0977,7077,9577,662.477.500
17 abr 202479,4279,4878,0478,0577,763.316.700
16 abr 202478,6079,3378,1978,8778,584.065.200
15 abr 202480,5780,9378,8279,1578,863.030.800
12 abr 202481,3381,6179,9280,3280,022.183.100
11 abr 202481,6482,0280,9181,8281,522.689.500
10 abr 202481,3382,0480,6881,2380,933.796.200
09 abr 202483,3883,6682,6683,4283,114.560.800
08 abr 202483,2783,4482,7183,1382,821.887.600
05 abr 202482,1083,1582,0282,6482,342.705.100
04 abr 202484,1084,3082,1682,3482,042.286.700
03 abr 202482,2383,4382,2083,2082,892.242.700
02 abr 202483,1983,2382,2382,7182,413.114.900
01 abr 202485,2185,2184,1284,2383,925.105.900
28 mar 202484,9285,6584,8585,0684,755.351.900
27 mar 202483,6084,7783,3584,7684,453.853.100
26 mar 202483,7283,9482,8982,9582,643.302.200
25 mar 202483,1783,6983,0983,0982,781.855.800
22 mar 202484,0484,1882,9382,9582,642.950.100
21 mar 202483,6984,4783,6484,0483,733.688.000
21 mar 20240.174 Dividendo
20 mar 202481,4283,6481,2783,2482,762.741.900
19 mar 202480,7481,9380,6881,6981,222.346.300
18 mar 202481,9882,1081,2081,3180,841.727.900
15 mar 202481,3382,0881,2981,8081,332.555.700
14 mar 202482,8482,9380,8881,6181,142.039.500
13 mar 202482,7883,4782,7583,1382,651.402.600
12 mar 202482,8983,1882,2082,8082,321.709.100
11 mar 202483,2083,5682,7482,9082,421.528.100
08 mar 202484,3384,9983,1683,5483,062.300.500
07 mar 202483,5184,0783,4083,5883,102.046.100
06 mar 202483,2183,2682,4782,9282,441.827.500
05 mar 202482,5583,1882,0482,3181,842.027.100
04 mar 202483,6583,9483,0183,1082,621.922.500
01 mar 202482,6383,3482,0883,1882,702.049.900
29 feb 202482,9083,2381,8282,2581,782.445.100
28 feb 202481,8182,3681,5781,7881,311.713.500
27 feb 202482,0382,5181,8482,4181,932.036.200
26 feb 202480,6781,4580,4781,2880,811.912.200
23 feb 202480,6481,2580,2380,7780,302.324.000
22 feb 202480,2680,8479,9780,6280,152.372.100
21 feb 202479,8580,1379,3679,9679,501.888.400
20 feb 202480,5080,6880,0080,3579,892.901.300
16 feb 202481,6782,2981,2781,4680,993.815.700
15 feb 202481,2282,7281,1182,5482,0610.343.000
14 feb 202479,8680,7279,3080,4880,022.693.600
13 feb 202479,2879,7978,0278,6778,224.231.300
12 feb 202480,7482,2480,7482,0081,533.958.200
09 feb 202479,5680,6179,3780,5480,082.482.000
08 feb 202478,1279,3277,8779,2778,812.820.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...