Mercados españoles cerrados

Vanguard Emerging Markets Stock Index Fund (VWO)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,46+0,09 (+0,21%)
Al cierre: 04:00PM EDT
43,10 -0,36 (-0,83%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202443,6343,6943,4343,4643,467.763.500
09 may 202443,2543,3943,1343,3743,379.857.800
08 may 202442,9943,2442,9743,2043,208.144.800
07 may 202443,2943,3443,2043,2443,247.311.100
06 may 202443,5443,6043,4743,5543,558.758.100
03 may 202443,4943,6543,3343,6343,639.291.800
02 may 202442,8143,3542,6743,2543,257.447.700
01 may 202442,1942,6142,1642,2242,2212.105.500
30 abr 202442,3942,4842,1542,1742,1710.650.600
29 abr 202442,5442,7442,5042,7442,746.554.300
26 abr 202442,1942,3442,1542,3242,326.255.300
25 abr 202441,4141,8741,4141,8441,848.399.900
24 abr 202441,7541,8041,5641,7141,715.988.800
23 abr 202441,2941,6141,2841,5841,587.065.000
22 abr 202440,8741,2740,8541,2441,248.416.500
19 abr 202440,8340,9540,7640,8940,8916.916.700
18 abr 202441,0241,2040,9141,0141,018.766.000
17 abr 202441,1341,1540,7940,9040,9014.338.700
16 abr 202440,8540,9940,7240,8340,8316.523.300
15 abr 202441,8041,8541,2641,3441,3413.310.700
12 abr 202442,0042,0041,5241,6041,6012.304.300
11 abr 202442,4242,4742,1842,4242,429.347.300
10 abr 202442,3442,4142,1742,2842,2813.390.400
09 abr 202442,6942,8242,5842,7542,758.974.600
08 abr 202442,3142,4642,3142,3842,3812.719.900
05 abr 202441,9942,2041,9242,1242,1213.412.800
04 abr 202442,4642,5841,9741,9941,9915.019.100
03 abr 202441,9542,2141,9142,1442,1417.641.800
02 abr 202442,1142,2442,0342,0842,088.542.100
01 abr 202442,0242,1941,8541,9441,949.390.000
28 mar 202441,7141,8941,6841,7741,776.862.800
27 mar 202441,5441,6441,4741,6341,636.784.100
26 mar 202441,6541,6541,5241,5241,528.532.300
25 mar 202441,5541,6741,5541,6141,618.294.900
22 mar 202441,6941,7141,5641,6141,618.168.700
21 mar 202442,0942,0941,8541,8841,888.668.500
20 mar 202441,5741,8741,4741,8541,859.988.200
19 mar 202441,5241,6041,3541,5241,527.812.700
18 mar 202441,9241,9241,6541,6941,696.729.200
15 mar 202441,7541,7741,5841,6041,605.912.700
15 mar 20240.039 Dividendo
14 mar 202442,0442,0641,6741,7641,726.643.000
13 mar 202441,9842,0741,9341,9941,9510.209.100
12 mar 202442,0942,2441,9842,2342,196.316.500
11 mar 202441,8142,0041,8141,8741,836.976.400
08 mar 202441,9042,0141,7141,7641,7212.121.100
07 mar 202441,7041,8841,6041,8341,797.739.600
06 mar 202441,6641,7941,6041,6341,5910.248.500
05 mar 202441,2341,3541,0641,1241,087.463.300
04 mar 202441,6041,6041,3641,4041,368.596.700
01 mar 202441,3541,6341,2741,5741,5315.638.900
29 feb 202441,1541,1940,9641,0240,9810.169.300
28 feb 202441,2941,2940,8840,9340,896.849.100
27 feb 202441,5741,6441,5441,5741,5311.725.900
26 feb 202441,4441,5341,4041,4441,409.508.400
23 feb 202441,5841,6341,4441,5841,548.514.500
22 feb 202441,5541,6241,4141,5741,5314.835.700
21 feb 202441,2241,3541,0941,2141,1711.952.700
20 feb 202441,2341,3241,0541,1741,138.923.700
16 feb 202441,0441,2241,0241,0941,058.155.600
15 feb 202440,7440,9040,7240,8940,857.562.500
14 feb 202440,5540,6940,4940,6440,609.530.700
13 feb 202440,3840,4939,9140,0640,0235.414.600
12 feb 202440,5841,0040,5540,8140,778.682.500
09 feb 202440,4940,6740,3240,6340,598.825.000
08 feb 202440,5340,5840,3840,4740,437.914.500
07 feb 202440,5540,7540,5240,6840,649.253.800
06 feb 202440,3840,7240,3140,7140,6710.777.600
05 feb 202439,5239,7939,4939,7339,6910.195.400
02 feb 202439,5939,6739,4339,6339,5910.067.300
01 feb 202439,7839,9339,6939,9139,8712.720.700
31 ene 202439,7039,9839,5639,6439,609.833.700
30 ene 202439,7439,8239,6439,7939,758.527.000
29 ene 202440,2640,2739,9540,1740,1312.469.700
26 ene 202440,0840,2740,0540,1640,127.775.300
25 ene 202440,2240,3040,0440,1540,118.637.800
24 ene 202440,2740,3040,0140,0540,0111.096.700
23 ene 202439,3539,5939,3239,5439,5011.831.400
22 ene 202439,1939,4139,1639,3239,2810.555.600
19 ene 202439,3639,6539,2039,6339,599.934.800
18 ene 202439,2539,3539,1139,2739,2310.678.200
17 ene 202438,9039,0638,8339,0439,0015.727.300
16 ene 202439,9439,9739,5239,5739,5312.668.400
12 ene 202440,5340,6740,3840,4140,377.892.100
11 ene 202440,3140,3339,9740,2240,1812.870.600
10 ene 202440,1240,1339,9840,0540,018.019.700
09 ene 202440,0940,1640,0140,0940,0513.068.500
08 ene 202440,1940,5740,1640,5640,5211.027.400
05 ene 202440,5040,7240,4440,4940,458.938.300
04 ene 202440,4840,6240,4040,4340,399.929.100
03 ene 202440,3640,6140,2940,5040,469.683.200
02 ene 202440,7340,8340,5340,6240,5811.730.100
29 dic 202340,9741,2340,9741,1041,0610.313.800
28 dic 202341,0441,1940,9840,9940,9511.344.600
27 dic 202340,6240,7840,6140,7440,709.863.800
26 dic 202340,5040,6240,4540,5240,4812.500.800
22 dic 202340,1840,3240,1040,2640,2213.385.100
21 dic 202340,2640,4240,1540,4040,3615.129.700
20 dic 202340,1040,1739,6139,6339,5916.805.400
19 dic 202340,2940,5340,2540,4840,449.147.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...