Mercados españoles abiertos en 5 mins

Vanguard Growth Index Fund ETF Shares (VUG)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
343,54+4,55 (+1,34%)
Al cierre: 04:00PM EDT
344,00 +0,46 (+0,13%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024340,40343,62339,68343,54343,54770.500
03 may 2024339,11339,88337,09338,99338,99836.000
02 may 2024331,71333,54328,31333,20333,201.064.800
01 may 2024329,67335,11327,77328,89328,89896.600
30 abr 2024335,16336,83329,82329,82329,82717.600
29 abr 2024337,07337,14333,83336,03336,03807.700
26 abr 2024333,77336,55332,48335,18335,181.437.400
25 abr 2024323,79329,40322,67329,19329,19946.000
24 abr 2024333,79334,03329,51331,07331,07792.200
23 abr 2024327,73331,37327,20331,14331,14834.800
22 abr 2024324,78327,63321,92325,61325,611.082.900
19 abr 2024328,93329,28321,29322,46322,461.271.700
18 abr 2024332,00333,65329,35329,90329,901.045.600
17 abr 2024336,54336,67330,63331,93331,93765.000
16 abr 2024334,80336,94333,78335,08335,082.324.600
15 abr 2024343,75343,81334,52334,96334,961.198.000
12 abr 2024343,18344,37339,99341,33341,332.598.600
11 abr 2024342,18346,73340,29346,14346,141.761.100
10 abr 2024339,15341,60339,00340,85340,85923.100
09 abr 2024344,05344,35339,44342,83342,831.729.600
08 abr 2024343,59344,07341,71342,78342,781.392.000
05 abr 2024339,46344,22339,11342,78342,78862.000
04 abr 2024345,27346,36337,60337,78337,781.276.800
03 abr 2024340,77344,07340,77342,57342,57707.400
02 abr 2024340,52342,03339,24341,86341,861.183.200
01 abr 2024344,80346,35342,72344,27344,27953.600
28 mar 2024344,58345,35343,69344,20344,20707.600
27 mar 2024345,93346,41342,65345,04345,04983.400
26 mar 2024346,55346,78343,75344,29344,291.226.200
25 mar 2024344,24346,20343,56345,15345,15816.100
22 mar 2024345,35347,10344,82346,27346,27983.500
21 mar 2024348,88348,88345,72345,96345,96792.100
21 mar 20240.468 Dividendo
20 mar 2024343,62346,80342,36346,61346,14720.700
19 mar 2024339,96343,27338,23343,12342,66704.600
18 mar 2024342,07344,00340,90341,17340,71756.400
15 mar 2024338,66339,83336,89338,08337,621.029.000
14 mar 2024343,42343,88340,11342,09341,63666.100
13 mar 2024343,11343,15340,87341,97341,51725.200
12 mar 2024339,69343,70337,34343,59343,131.007.600
11 mar 2024338,44338,76336,33337,57337,11742.200
08 mar 2024343,62346,51338,61339,43338,97900.200
07 mar 2024340,37343,70339,00342,72342,26951.500
06 mar 2024339,41339,91336,74338,11337,65777.600
05 mar 2024339,73339,73334,69336,56336,111.008.200
04 mar 2024343,04343,64341,78342,04341,58913.100
01 mar 2024340,16343,81340,16343,57343,11956.200
29 feb 2024338,96340,73336,69340,03339,571.103.300
28 feb 2024337,05338,30336,33337,53337,07715.500
27 feb 2024338,19338,69336,27338,50338,04627.800
26 feb 2024339,41340,07337,80337,92337,46796.100
23 feb 2024340,93341,89337,76338,84338,38794.600
22 feb 2024335,77339,83335,50339,44338,981.361.300
21 feb 2024327,37328,93326,05328,93328,491.219.100
20 feb 2024331,56332,24327,21329,79329,34986.000
16 feb 2024336,02336,45332,70333,24332,79915.200
15 feb 2024334,63335,67333,03335,64335,19988.600
14 feb 2024333,38335,33331,50335,14334,692.158.900
13 feb 2024328,99333,07328,50330,79330,342.873.800
12 feb 2024337,61338,68334,97335,74335,291.141.500
09 feb 2024335,52338,17334,92337,68337,22786.700
08 feb 2024333,45334,44333,26333,97333,521.124.500
07 feb 2024330,97333,68330,71333,41332,96946.100
06 feb 2024329,80330,20326,95329,14328,70755.200
05 feb 2024329,68329,98326,59329,04328,601.020.800
02 feb 2024323,87330,12323,42329,25328,811.069.500
01 feb 2024319,86322,76319,50322,76322,321.199.100
31 ene 2024321,53322,91317,59317,59317,16950.100
30 ene 2024326,33326,76324,36324,60324,16983.000
29 ene 2024323,18326,66322,77326,66326,22998.500
26 ene 2024322,77324,34322,20322,82322,38781.000
25 ene 2024323,72324,91321,49323,42322,98866.600
24 ene 2024323,72325,70322,47322,66322,221.115.200
23 ene 2024321,16321,52319,73321,49321,06827.000
22 ene 2024321,48322,55320,20320,49320,061.276.700
19 ene 2024316,67320,03315,74319,98319,55882.200
18 ene 2024313,45315,33312,19315,12314,691.205.300
17 ene 2024310,04311,05307,85310,98310,56745.500
16 ene 2024311,87313,60310,75312,36311,94953.100
12 ene 2024312,93313,85311,72312,77312,35784.900
11 ene 2024313,20314,26308,92312,52312,10823.900
10 ene 2024308,92312,45308,91311,74311,32793.900
09 ene 2024306,15309,27305,59308,42308,001.099.700
08 ene 2024302,34307,90302,34307,75307,331.018.700
05 ene 2024301,32303,40300,28301,39300,98964.600
04 ene 2024301,70303,77300,92301,05300,64950.100
03 ene 2024303,43304,47302,17302,49302,081.285.800
02 ene 2024308,37308,44303,63305,58305,171.371.900
29 dic 2023311,95312,68309,49310,88310,46860.200
28 dic 2023312,54313,19311,93312,16311,741.009.900
27 dic 2023311,91312,32311,00312,04311,62861.600
26 dic 2023310,65312,05310,65311,69311,27687.700
22 dic 2023311,09311,70309,19310,58310,16965.600
21 dic 2023309,98310,76307,98310,61310,191.172.800
21 dic 20230.585 Dividendo
20 dic 2023311,80313,35307,77307,89306,891.006.200
19 dic 2023310,73311,98310,58311,98310,97857.900
18 dic 2023308,67311,00308,25310,27309,26962.600
15 dic 2023306,40308,76306,40307,91306,91955.700
14 dic 2023308,74309,27304,35307,07306,071.024.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...