ARCX
Datos históricos de Vanguard Morningstar Small-Cap ETF
Vanguard Morningstar Small-Cap ETF · VB
$289.48
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:38:01 UTC
- Variación en el periodo
- +16.68%
- Máximo
- US$309.51
- 14 de agosto de 2026
- Mínimo
- US$241.17
- 20 de noviembre de 2025
- Volumen medio diario
- 0.65 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 288.66 | 290.10 | 287.67 | 289.48 | +0.64% | 417,382.64 |
| 8 oct 2026 | 285.69 | 287.82 | 284.56 | 287.63 | +0.23% | 1.1 M |
| 7 oct 2026 | 288.47 | 288.86 | 285.94 | 286.98 | −1.41% | 398,825.465 |
| 6 oct 2026 | 292.18 | 292.88 | 290.64 | 291.07 | +0.04% | 819,313.637 |
| 5 oct 2026 | 289.29 | 292.11 | 287.52 | 290.95 | +0.68% | 455,371.505 |
| 2 oct 2026 | 289.44 | 290.79 | 288.38 | 288.99 | +0.85% | 408,692.99 |
| 1 oct 2026 | 284.75 | 287.45 | 282.83 | 286.56 | +0.73% | 646,963.591 |
| 30 sep 2026 | 287.30 | 287.38 | 284.48 | 284.49 | −0.56% | 531,971.464 |
| 29 sep 2026 | 286.95 | 287.81 | 284.49 | 286.08 | −0.16% | 761,576.883 |
| 28 sep 2026 | 287.04 | 288.28 | 285.34 | 286.54 | −1.09% | 531,618.201 |
| 25 sep 2026 | 289.56 | 290.85 | 287.97 | 289.70 | +0.29% | 371,118.388 |
| 24 sep 2026 | 289.08 | 289.81 | 287.15 | 288.87 | −0.28% | 501,034.416 |
| 23 sep 2026 | 291.64 | 291.94 | 289.58 | 289.67 | −0.91% | 385,109.345 |
| 22 sep 2026 | 292.98 | 293.50 | 291.38 | 292.33 | +0.43% | 462,230.189 |
| 21 sep 2026 | 291.69 | 291.90 | 290.16 | 291.09 | +0.51% | 445,540.677 |
| 18 sep 2026 | 291.31 | 291.43 | 288.51 | 289.61 | −0.45% | 823,518.038 |
| 17 sep 2026 | 292.81 | 293.07 | 290.91 | 290.91 | +0.67% | 531,964.903 |
| 16 sep 2026 | 291.14 | 292.48 | 286.52 | 288.98 | −0.66% | 935,712.447 |
| 15 sep 2026 | 292.25 | 292.89 | 290.06 | 290.89 | −0.51% | 456,764.58 |
| 14 sep 2026 | 291.61 | 293.67 | 291.43 | 292.37 | −0.37% | 447,453.36 |
| 11 sep 2026 | 293.82 | 294.25 | 292.71 | 293.45 | +0.78% | 563,241.869 |
| 10 sep 2026 | 292.29 | 293.38 | 290.70 | 291.18 | −0.99% | 660,648.927 |
| 9 sep 2026 | 296.73 | 297.50 | 293.93 | 294.09 | −1.23% | 405,236.109 |
| 8 sep 2026 | 299.62 | 300.00 | 297.54 | 297.76 | −0.75% | 388,822.357 |
| 4 sep 2026 | 298.48 | 300.67 | 298.17 | 300.01 | +0.05% | 302,276.163 |
| 3 sep 2026 | 299.41 | 299.99 | 297.41 | 299.85 | +0.73% | 353,766.831 |
| 2 sep 2026 | 296.19 | 298.19 | 296.00 | 297.68 | +0.60% | 425,661.985 |
| 1 sep 2026 | 297.25 | 298.40 | 295.26 | 295.90 | −1.09% | 491,624.64 |
| 31 ago 2026 | 300.13 | 300.64 | 298.34 | 299.15 | −0.53% | 436,109.438 |
| 28 ago 2026 | 304.77 | 305.12 | 300.50 | 300.75 | −1.16% | 307,695.822 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.