Mercados españoles cerrados

Vanguard Russell 2000 Value Index Fund ETF Shares (VTWV)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
133,39-0,17 (-0,13%)
Al cierre: 12:47PM EDT
131,00 -2,39 (-1,79%)
Después del cierre: 02:24PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 2024133,67134,36133,33133,39133,3912.300
02 jul 2024132,88133,56132,88133,56133,5616.900
01 jul 2024134,88134,88132,41132,92132,9219.600
28 jun 2024133,64134,52133,26134,07134,0732.400
27 jun 2024131,91132,85131,76132,85132,8589.900
27 jun 20240.593 Dividendo
26 jun 2024132,10132,57131,73132,57131,9816.400
25 jun 2024133,78133,78132,27132,71132,127300
24 jun 2024132,75134,43132,75133,75133,1511.400
21 jun 2024132,41132,84131,80132,84132,2516.600
20 jun 2024132,16133,04132,00132,37131,7820.500
18 jun 2024132,41133,16132,34132,81132,2221.500
17 jun 2024131,33132,64130,77132,64132,0527.100
14 jun 2024132,25132,25131,17131,34130,7517.800
13 jun 2024135,02135,02132,79133,57132,978700
12 jun 2024135,54137,51134,72135,07134,4730.800
11 jun 2024132,33133,20131,82132,92132,3311.600
10 jun 2024132,81133,71132,45133,65133,0514.500
07 jun 2024133,59134,63133,29133,74133,14172.700
06 jun 2024135,16135,57134,85135,25134,659300
05 jun 2024135,22135,93134,40135,93135,3218.300
04 jun 2024135,32135,61134,40134,40133,8024.700
03 jun 2024138,57138,57136,14136,57135,9615.100
31 may 2024136,63137,33135,85137,33136,7219.900
30 may 2024135,18135,99134,51135,73135,1216.000
29 may 2024134,16134,51133,89133,97133,3729.800
28 may 2024136,68137,40135,57136,31135,7095.700
24 may 2024136,39136,75135,56136,55135,9413.300
23 may 2024138,54138,54134,93135,54134,9323.400
22 may 2024138,39138,89137,68137,94137,329100
21 may 2024138,76139,44138,76139,24138,627900
20 may 2024139,06140,44139,06139,34138,72134.800
17 may 2024139,54139,96139,21139,67139,0536.600
16 may 2024139,93140,00139,39139,39138,7727.000
15 may 2024140,48140,48139,50139,92139,2911.500
14 may 2024138,86139,67138,42139,03138,419200
13 may 2024138,35138,91137,45137,68137,0668.500
10 may 2024138,31138,43136,91137,37136,7628.100
09 may 2024136,73138,38136,73138,31137,6949.800
08 may 2024135,64136,77135,62136,67136,0649.400
07 may 2024137,60137,90136,99136,99136,3821.800
06 may 2024136,65137,36136,65137,12136,5122.400
03 may 2024136,85137,20135,43135,77135,1623.100
02 may 2024133,58134,56132,80134,44133,8436.000
01 may 2024131,16134,33131,16132,00131,4143.400
30 abr 2024132,46132,85131,17131,17130,5815.700
29 abr 2024133,68134,19133,36133,77133,1711.300
26 abr 2024132,55133,40132,32133,04132,4414.000
25 abr 2024131,53132,34130,64132,26131,6727.000
24 abr 2024133,25133,56132,30133,14132,5439.900
23 abr 2024131,61134,02131,49133,54132,9413.800
22 abr 2024130,70132,33130,08131,46130,8712.700
19 abr 2024128,09130,29128,09130,10129,5242.500
18 abr 2024128,80130,00128,37128,68128,1022.400
17 abr 2024130,59130,69128,57128,57127,9929.100
16 abr 2024129,65130,40128,83129,62129,0451.700
15 abr 2024133,00133,33130,12130,63130,0533.100
12 abr 2024133,50134,16131,75132,26131,6735.200
11 abr 2024133,80134,54132,98134,30133,7032.900
10 abr 2024134,43134,96132,67133,45132,8532.900
09 abr 2024137,58138,01136,94137,87137,2510.800
08 abr 2024136,24137,36136,24137,01136,4018.700
05 abr 2024135,43136,79135,39136,15135,5426.300
04 abr 2024138,56138,56135,33135,70135,0949.900
03 abr 2024135,42137,04135,42136,73136,1230.300
02 abr 2024136,62136,63135,33136,00135,3918.700
01 abr 2024140,69140,69138,20138,20137,5845.200
28 mar 2024139,45140,46139,38139,82139,1914.900
27 mar 2024136,64138,99136,64138,93138,3119.100
26 mar 2024137,12137,26135,50135,50134,8926.400
25 mar 2024136,13137,26136,10136,20135,5928.300
22 mar 2024137,69138,19135,97135,97135,3618.400
21 mar 2024137,39138,31136,70137,94137,3229.800
21 mar 20240.346 Dividendo
20 mar 2024133,10137,03133,10136,59135,6327.500
19 mar 2024131,92134,08131,92133,72132,7820.500
18 mar 2024133,19133,79132,53132,71131,7823.300
15 mar 2024131,88133,64131,88133,38132,4547.500
14 mar 2024133,36134,43131,73132,53131,6020.000
13 mar 2024134,37135,91134,37135,12134,1722.600
12 mar 2024134,87135,50134,03134,81133,8726.100
11 mar 2024135,50136,17135,03135,33134,3825.500
08 mar 2024137,67138,18135,53136,09135,1450.100
07 mar 2024135,47136,76135,47135,78134,8315.300
06 mar 2024135,26135,26134,23134,81133,8731.200
05 mar 2024134,00135,26133,65134,35133,4114.600
04 mar 2024135,79135,79134,47134,54133,6012.600
01 mar 2024135,15135,58133,55135,37134,4217.000
29 feb 2024135,14135,63133,91134,29133,3517.000
28 feb 2024133,59134,30133,01133,18132,2516.800
27 feb 2024133,72134,48133,72134,39133,4527.500
26 feb 2024132,42133,67132,33132,87131,9417.800
23 feb 2024131,95133,34131,73132,70131,7722.900
22 feb 2024132,46132,47131,71132,37131,4439.700
21 feb 2024132,15132,26131,32132,14131,2229.400
20 feb 2024132,61133,01131,99132,23131,3139.000
16 feb 2024133,99134,88133,47133,90132,9627.900
15 feb 2024132,70135,53132,37135,33134,3852.200
14 feb 2024130,78131,99129,92131,91130,9928.100
13 feb 2024130,70130,78128,13129,06128,1653.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...