Mercados españoles cerrados en 3 hrs 50 min

Vanguard High Dividend Yield Index Fund ETF Shares (VYM)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
118,87+0,17 (+0,14%)
Al cierre: 01:00PM EDT
118,85 -0,02 (-0,02%)
Antes de la apertura: 07:17AM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 2024118,88119,24118,71118,87118,87600.200
02 jul 2024118,34118,72118,09118,70118,70607.900
01 jul 2024119,04119,56118,16118,34118,34844.800
28 jun 2024118,58119,28118,18118,60118,60991.600
27 jun 2024118,37118,40117,68118,31118,31706.900
26 jun 2024118,53118,53118,00118,31118,31705.200
25 jun 2024119,61119,61118,42118,79118,791.520.000
24 jun 2024119,10120,22119,05119,73119,731.322.300
21 jun 2024119,25119,27118,66118,88118,88855.200
21 jun 20241.024 Dividendo
20 jun 2024119,69120,40119,55120,22119,20897.000
18 jun 2024119,49120,06119,43119,81118,79782.600
17 jun 2024118,39119,43118,10119,39118,37733.000
14 jun 2024118,27118,53117,61118,42117,41636.000
13 jun 2024118,98118,98118,07118,80117,79630.900
12 jun 2024119,79119,86118,21118,48117,47810.600
11 jun 2024118,70118,75117,79118,51117,50661.600
10 jun 2024118,87119,26118,44119,22118,20772.600
07 jun 2024118,88119,77118,60118,92117,91594.800
06 jun 2024119,10119,55118,78119,08118,07585.900
05 jun 2024119,12119,28118,40119,28118,26790.000
04 jun 2024118,59119,00118,17118,79117,78587.300
03 jun 2024120,08120,08118,24119,12118,11784.500
31 may 2024118,27120,00118,09120,00118,98657.000
30 may 2024117,46118,11117,39118,08117,07620.000
29 may 2024118,01118,01117,23117,41116,41654.800
28 may 2024119,42119,42118,30118,70117,69742.800
24 may 2024119,38119,70119,20119,38118,36500.500
23 may 2024120,69120,69118,81118,97117,96708.700
22 may 2024120,77121,01120,19120,58119,55535.900
21 may 2024120,84121,18120,72121,01119,98555.300
20 may 2024121,51121,65120,84120,86119,83555.700
17 may 2024121,33121,55121,12121,51120,48712.200
16 may 2024121,50121,61121,15121,20120,17756.300
15 may 2024120,82121,33120,57121,26120,23705.400
14 may 2024120,08120,39119,77120,30119,28880.200
13 may 2024120,17120,59119,79119,86118,84653.500
10 may 2024119,84120,01119,67119,87118,85720.800
09 may 2024118,61119,55118,48119,48118,46829.100
08 may 2024117,93118,69117,79118,59117,58726.800
07 may 2024118,18118,53118,11118,21117,20826.700
06 may 2024117,70117,90117,47117,84116,84626.800
03 may 2024117,26117,41116,48117,13116,13933.700
02 may 2024116,73116,79115,77116,47115,48682.800
01 may 2024116,14117,21115,80115,99115,00780.200
30 abr 2024117,58117,60116,45116,47115,48836.100
29 abr 2024117,57118,04117,47117,99116,98694.400
26 abr 2024117,20117,76117,07117,37116,37552.800
25 abr 2024117,57117,95116,87117,60116,60828.700
24 abr 2024117,44118,08117,10117,94116,94708.000
23 abr 2024117,13117,92116,99117,66116,66751.800
22 abr 2024116,27117,53115,80116,95115,95933.600
19 abr 2024115,13116,12115,05115,94114,951.042.100
18 abr 2024115,12115,59114,62114,97113,991.097.400
17 abr 2024115,37115,54114,37114,71113,73986.600
16 abr 2024115,64115,64114,62114,91113,931.578.400
15 abr 2024117,04117,48115,20115,53114,551.337.100
12 abr 2024117,31117,51115,79116,10115,111.239.300
11 abr 2024118,38118,38117,15117,90116,90793.200
10 abr 2024118,35118,66117,46118,05117,041.212.600
09 abr 2024119,67119,91118,61119,56118,54876.900
08 abr 2024119,29119,64119,19119,33118,31809.600
05 abr 2024118,69119,64118,38119,26118,241.095.900
04 abr 2024120,49120,75118,45118,67117,66945.100
03 abr 2024119,89120,22119,49119,85118,831.124.500
02 abr 2024120,02120,22119,64120,06119,04880.500
01 abr 2024121,06121,13120,35120,53119,501.190.700
28 mar 2024120,73121,29120,64120,99119,961.261.900
27 mar 2024119,31120,57119,29120,57119,541.124.300
26 mar 2024119,15119,27118,62118,67117,661.020.300
25 mar 2024119,01119,41118,86118,95117,94890.200
22 mar 2024119,81119,99119,05119,08118,07812.000
21 mar 2024119,11120,03119,03119,69118,672.057.200
20 mar 2024117,55118,77117,36118,71117,701.595.000
19 mar 2024117,05117,71116,96117,69116,69989.200
18 mar 2024117,23117,42116,75117,09116,09841.200
15 mar 2024116,39117,29116,32116,92115,921.019.500
15 mar 20240.656 Dividendo
14 mar 2024118,31118,49117,02117,67116,021.150.500
13 mar 2024118,32118,74118,00118,33116,67767.300
12 mar 2024118,09118,41117,61118,12116,461.672.500
11 mar 2024117,19117,92116,88117,89116,231.435.800
08 mar 2024117,67117,91117,26117,33115,681.506.300
07 mar 2024117,65117,99117,46117,62115,97992.200
06 mar 2024117,04117,61116,70117,09115,45766.600
05 mar 2024116,41117,10116,01116,37114,74887.200
04 mar 2024116,05116,74116,01116,48114,841.091.400
01 mar 2024115,74116,25115,38116,16114,53936.100
29 feb 2024115,71115,86115,15115,42113,80812.900
28 feb 2024115,15115,60114,95115,21113,59703.600
27 feb 2024115,25115,30114,89115,28113,661.003.200
26 feb 2024115,56115,78114,98115,11113,49969.900
23 feb 2024115,41115,97115,28115,56113,94773.000
22 feb 2024114,63115,53114,45115,30113,681.419.900
21 feb 2024113,91114,53113,66114,52112,91809.700
20 feb 2024113,81114,41113,69113,94112,341.162.800
16 feb 2024114,04114,51113,69113,93112,33908.600
15 feb 2024113,00114,35113,00114,23112,63979.000
14 feb 2024112,65112,75112,01112,66111,081.026.000
13 feb 2024112,92113,03111,31112,11110,541.509.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...