Mercados españoles cerrados

Vanguard International Growth Adm (VWILX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
107,97+1,69 (+1,59%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 2024106,28106,28106,28106,28106,28-
01 may 2024103,78103,78103,78103,78103,78-
30 abr 2024103,95103,95103,95103,95103,95-
29 abr 2024105,75105,75105,75105,75105,75-
26 abr 2024105,24105,24105,24105,24105,24-
25 abr 2024103,93103,93103,93103,93103,93-
24 abr 2024104,66104,66104,66104,66104,66-
23 abr 2024104,88104,88104,88104,88104,88-
22 abr 2024102,58102,58102,58102,58102,58-
19 abr 2024101,14101,14101,14101,14101,14-
18 abr 2024102,48102,48102,48102,48102,48-
17 abr 2024103,28103,28103,28103,28103,28-
16 abr 2024103,98103,98103,98103,98103,98-
15 abr 2024104,31104,31104,31104,31104,31-
12 abr 2024105,08105,08105,08105,08105,08-
11 abr 2024107,40107,40107,40107,40107,40-
10 abr 2024106,57106,57106,57106,57106,57-
09 abr 2024107,88107,88107,88107,88107,88-
08 abr 2024107,47107,47107,47107,47107,47-
05 abr 2024106,96106,96106,96106,96106,96-
04 abr 2024106,40106,40106,40106,40106,40-
03 abr 2024107,29107,29107,29107,29107,29-
02 abr 2024106,79106,79106,79106,79106,79-
01 abr 2024107,29107,29107,29107,29107,29-
28 mar 2024107,20107,20107,20107,20107,20-
27 mar 2024107,65107,65107,65107,65107,65-
26 mar 2024107,56107,56107,56107,56107,56-
25 mar 2024107,79107,79107,79107,79107,79-
22 mar 2024107,95107,95107,95107,95107,95-
21 mar 2024108,04108,04108,04108,04108,04-
20 mar 2024107,76107,76107,76107,76107,76-
19 mar 2024106,46106,46106,46106,46106,46-
18 mar 2024106,39106,39106,39106,39106,39-
15 mar 2024106,12106,12106,12106,12106,12-
14 mar 2024107,20107,20107,20107,20107,20-
13 mar 2024108,55108,55108,55108,55108,55-
12 mar 2024108,74108,74108,74108,74108,74-
11 mar 2024107,11107,11107,11107,11107,11-
08 mar 2024106,99106,99106,99106,99106,99-
07 mar 2024108,18108,18108,18108,18108,18-
06 mar 2024106,63106,63106,63106,63106,63-
05 mar 2024105,24105,24105,24105,24105,24-
04 mar 2024106,45106,45106,45106,45106,45-
01 mar 2024107,01107,01107,01107,01107,01-
29 feb 2024105,52105,52105,52105,52105,52-
28 feb 2024105,21105,21105,21105,21105,21-
27 feb 2024105,93105,93105,93105,93105,93-
26 feb 2024105,35105,35105,35105,35105,35-
23 feb 2024105,27105,27105,27105,27105,27-
22 feb 2024106,08106,08106,08106,08106,08-
21 feb 2024103,75103,75103,75103,75103,75-
20 feb 2024103,48103,48103,48103,48103,48-
16 feb 2024104,35104,35104,35104,35104,35-
15 feb 2024104,33104,33104,33104,33104,33-
14 feb 2024103,01103,01103,01103,01103,01-
13 feb 2024101,24101,24101,24101,24101,24-
12 feb 2024103,54103,54103,54103,54103,54-
09 feb 2024103,44103,44103,44103,44103,44-
08 feb 2024102,72102,72102,72102,72102,72-
07 feb 2024101,86101,86101,86101,86101,86-
06 feb 2024101,08101,08101,08101,08101,08-
05 feb 2024100,27100,27100,27100,27100,27-
02 feb 2024100,12100,12100,12100,12100,12-
01 feb 2024100,80100,80100,80100,80100,80-
31 ene 202499,2899,2899,2899,2899,28-
30 ene 2024100,41100,41100,41100,41100,41-
29 ene 2024101,19101,19101,19101,19101,19-
26 ene 2024100,84100,84100,84100,84100,84-
25 ene 2024100,35100,35100,35100,35100,35-
24 ene 2024100,41100,41100,41100,41100,41-
23 ene 202499,3799,3799,3799,3799,37-
22 ene 202498,7698,7698,7698,7698,76-
19 ene 202498,7798,7798,7798,7798,77-
18 ene 202498,0398,0398,0398,0398,03-
17 ene 202497,0697,0697,0697,0697,06-
16 ene 202498,7198,7198,7198,7198,71-
12 ene 2024100,44100,44100,44100,44100,44-
11 ene 2024100,25100,25100,25100,25100,25-
10 ene 2024100,03100,03100,03100,03100,03-
09 ene 202499,6299,6299,6299,6299,62-
08 ene 2024100,42100,42100,42100,42100,42-
05 ene 202498,7898,7898,7898,7898,78-
04 ene 202498,7798,7798,7798,7798,77-
03 ene 202498,8998,8998,8998,8998,89-
02 ene 2024100,16100,16100,16100,16100,16-
29 dic 2023101,81101,81101,81101,81101,81-
28 dic 2023101,92101,92101,92101,92101,92-
27 dic 2023101,98101,98101,98101,98101,98-
26 dic 2023101,03101,03101,03101,03101,03-
22 dic 2023100,40100,40100,40100,40100,40-
21 dic 2023100,78100,78100,78100,78100,78-
20 dic 202399,1999,1999,1999,1999,19-
19 dic 2023101,56101,56101,56101,56101,56-
18 dic 2023100,48100,48100,48100,48100,48-
15 dic 2023100,72100,72100,72100,72100,72-
15 dic 20231.125 Dividendo
15 dic 20230.832 Plusvalía
14 dic 2023103,17103,17103,17103,17101,21-
13 dic 2023101,68101,68101,68101,6899,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...