Mercados españoles cerrados

Vanguard Emerging Markets Stock Index Fund (VWO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
41,77+0,14 (+0,34%)
Al cierre: 04:00PM EDT
41,98 +0,21 (+0,50%)
Después del cierre: 07:39PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
18 dic 202340,1140,2240,0040,2040,1611.145.300
18 dic 20230.865 Dividendo
15 dic 202341,3141,3641,0741,0740,1711.128.700
14 dic 202341,0041,3740,9941,3140,4013.440.600
13 dic 202340,2040,7740,0340,7739,8711.221.200
12 dic 202340,2640,4140,1040,3939,5010.349.000
11 dic 202340,1940,4140,1440,3939,5013.378.300
08 dic 202340,1340,3140,0540,2139,337.658.200
07 dic 202340,3940,4540,2940,4139,527.593.100
06 dic 202340,4640,5540,2540,2539,3710.089.300
05 dic 202340,1740,3440,0940,3039,418.508.300
04 dic 202340,5540,6440,3740,4439,5511.018.200
01 dic 202340,4340,8140,3240,8039,909.283.100
30 nov 202340,6140,6740,3540,6339,749.398.300
29 nov 202340,5240,7440,4840,5139,6211.069.500
28 nov 202340,6040,7840,5240,7439,849.536.100
27 nov 202340,4440,4840,3540,4139,5210.166.800
24 nov 202340,4440,6340,4240,6039,712.391.500
22 nov 202340,5440,6240,3640,4739,586.353.500
21 nov 202340,7540,8240,5240,5839,697.471.700
20 nov 202340,5040,8740,5040,8239,928.716.600
17 nov 202340,3040,4240,2640,3939,5019.053.100
16 nov 202340,2040,4140,0740,2339,358.660.000
15 nov 202340,6240,8540,5540,6539,7611.710.600
14 nov 202339,9540,4239,9240,3739,489.723.700
13 nov 202339,3239,5939,2539,4538,586.659.600
10 nov 202339,1739,3939,0939,3838,516.802.200
09 nov 202339,4439,5339,0739,1138,256.534.800
08 nov 202339,5439,6639,4139,4638,598.356.200
07 nov 202339,5339,6639,3339,6438,778.266.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...