USD
Datos históricos de Vanguard FTSE Social Index Fund Institutional Shares
Vanguard FTSE Social Index Fund Institutional Shares · VFTNX
- Variación en el periodo
- +17.37%
- Máximo
- US$54.11
- 6 de octubre de 2026
- Mínimo
- US$42.11
- 30 de marzo de 2026
- Volumen medio diario
- 0 M
Del 13 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 | 53.98 | 53.98 | 53.98 | 53.98 | +0.62% | 0 |
| 8 oct 2026 | 53.65 | 53.65 | 53.65 | 53.65 | −0.76% | 0 |
| 7 oct 2026 | 54.06 | 54.06 | 54.06 | 54.06 | −0.09% | 0 |
| 6 oct 2026 | 54.11 | 54.11 | 54.11 | 54.11 | +0.50% | 0 |
| 5 oct 2026 | 53.84 | 53.84 | 53.84 | 53.84 | +0.75% | 0 |
| 2 oct 2026 | 53.44 | 53.44 | 53.44 | 53.44 | +0.83% | 0 |
| 1 oct 2026 | 53.00 | 53.00 | 53.00 | 53.00 | +0.06% | 0 |
| 30 sep 2026 | 52.97 | 52.97 | 52.97 | 52.97 | −0.09% | 0 |
| 29 sep 2026 | 53.02 | 53.02 | 53.02 | 53.02 | −0.17% | 0 |
| 28 sep 2026 | 53.11 | 53.11 | 53.11 | 53.11 | −0.86% | 0 |
| 25 sep 2026 | 53.57 | 53.57 | 53.57 | 53.57 | +0.54% | 0 |
| 24 sep 2026 | 53.28 | 53.28 | 53.28 | 53.28 | +0.08% | 0 |
| 23 sep 2026 | 53.24 | 53.24 | 53.24 | 53.24 | −0.95% | 0 |
| 22 sep 2026 | 53.75 | 53.75 | 53.75 | 53.75 | +0.02% | 0 |
| 21 sep 2026 | 53.74 | 53.74 | 53.74 | 53.74 | +1.88% | 0 |
| 18 sep 2026 | 52.75 | 52.75 | 52.75 | 52.75 | −0.04% | 0 |
| 17 sep 2026 | 52.77 | 52.77 | 52.77 | 52.77 | +1.34% | 0 |
| 16 sep 2026 | 52.07 | 52.07 | 52.07 | 52.07 | −0.42% | 0 |
| 15 sep 2026 | 52.29 | 52.29 | 52.29 | 52.29 | −0.57% | 0 |
| 14 sep 2026 | 52.59 | 52.59 | 52.59 | 52.59 | −0.30% | 0 |
| 11 sep 2026 | 52.75 | 52.75 | 52.75 | 52.75 | +0.84% | 0 |
| 10 sep 2026 | 52.31 | 52.31 | 52.31 | 52.31 | −0.55% | 0 |
| 9 sep 2026 | 52.60 | 52.60 | 52.60 | 52.60 | −0.49% | 0 |
| 8 sep 2026 | 52.86 | 52.86 | 52.86 | 52.86 | −0.70% | 0 |
| 4 sep 2026 | 53.23 | 53.23 | 53.23 | 53.23 | −0.41% | 0 |
| 3 sep 2026 | 53.45 | 53.45 | 53.45 | 53.45 | +1.19% | 0 |
| 2 sep 2026 | 52.82 | 52.82 | 52.82 | 52.82 | +0.53% | 0 |
| 1 sep 2026 | 52.54 | 52.54 | 52.54 | 52.54 | −0.85% | 0 |
| 31 ago 2026 | 52.99 | 52.99 | 52.99 | 52.99 | −0.34% | 0 |
| 28 ago 2026 | 53.17 | 53.17 | 53.17 | 53.17 | −0.21% | 0 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.