ARCX
Datos históricos de Vanguard Dividend Appreciation ETF
Vanguard Dividend Appreciation ETF · VIG
$239.05
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:09 UTC
- Variación en el periodo
- +12.45%
- Máximo
- US$247.45
- 13 de agosto de 2026
- Mínimo
- US$210.01
- 30 de marzo de 2026
- Volumen medio diario
- 1.29 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 | 237.45 | 239.32 | 237.39 | 239.05 | +0.70% | 1.04 M |
| 8 oct 2026 | 236.20 | 237.47 | 235.89 | 237.39 | +0.17% | 1.29 M |
| 7 oct 2026 | 236.90 | 237.48 | 236.28 | 236.99 | −0.32% | 1.73 M |
| 6 oct 2026 | 236.83 | 238.22 | 236.83 | 237.75 | +0.68% | 1.43 M |
| 5 oct 2026 | 235.01 | 236.68 | 234.35 | 236.15 | +0.47% | 1.21 M |
| 2 oct 2026 | 235.00 | 235.44 | 234.29 | 235.05 | +0.65% | 1.3 M |
| 1 oct 2026 | 233.38 | 234.15 | 232.31 | 233.53 | +0.09% | 1.6 M |
| 30 sep 2026 | 235.63 | 235.63 | 233.18 | 233.31 | −0.78% | 1.62 M |
| 29 sep 2026 | 235.54 | 235.91 | 234.36 | 235.15 | −0.18% | 1.02 M |
| 28 sep 2026 | 235.85 | 236.63 | 235.23 | 235.57 | −0.85% | 1.13 M |
| 25 sep 2026 | 236.29 | 237.93 | 235.95 | 237.58 | +0.68% | 990,311.167 |
| 24 sep 2026 | 236.25 | 236.95 | 235.57 | 235.97 | −0.34% | 1.17 M |
| 23 sep 2026 | 237.90 | 238.18 | 236.49 | 236.77 | −0.53% | 745,467.725 |
| 22 sep 2026 | 238.63 | 238.82 | 237.24 | 238.02 | −0.14% | 827,428.228 |
| 21 sep 2026 | 237.62 | 238.73 | 236.89 | 238.35 | +0.57% | 978,917.081 |
| 18 sep 2026 | 236.69 | 237.19 | 236.09 | 237.00 | −0.05% | 893,099.479 |
| 17 sep 2026 | 237.89 | 238.19 | 236.24 | 237.12 | +0.59% | 858,370.424 |
| 16 sep 2026 | 237.74 | 238.29 | 234.58 | 235.73 | −0.75% | 1.49 M |
| 15 sep 2026 | 238.40 | 238.42 | 237.02 | 237.50 | −0.45% | 1.24 M |
| 14 sep 2026 | 239.14 | 239.57 | 238.44 | 238.58 | −0.36% | 882,607.763 |
| 11 sep 2026 | 239.89 | 240.13 | 238.98 | 239.43 | +0.72% | 788,096.237 |
| 10 sep 2026 | 238.15 | 238.68 | 237.56 | 237.73 | −0.46% | 886,308.352 |
| 9 sep 2026 | 239.65 | 239.65 | 238.45 | 238.84 | −0.53% | 912,519.915 |
| 8 sep 2026 | 241.18 | 241.55 | 239.96 | 240.11 | −0.79% | 992,351.92 |
| 4 sep 2026 | 242.48 | 242.88 | 241.84 | 242.02 | −0.46% | 786,761.034 |
| 3 sep 2026 | 242.21 | 243.30 | 241.08 | 243.14 | +0.61% | 848,280.967 |
| 2 sep 2026 | 241.59 | 242.43 | 241.22 | 241.66 | +0.24% | 816,333.825 |
| 1 sep 2026 | 242.03 | 242.29 | 240.68 | 241.09 | −0.40% | 898,499.117 |
| 31 ago 2026 | 242.50 | 242.80 | 241.73 | 242.07 | −0.41% | 1.04 M |
| 28 ago 2026 | 243.83 | 244.07 | 242.67 | 243.07 | −0.07% | 742,776.98 |
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.