ARCX
Datos históricos de Vanguard Morningstar Mid-Cap Value ETF
Vanguard Morningstar Mid-Cap Value ETF · VOE
$202.23
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:33:26 UTC
- Variación en el periodo
- +18.12%
- Máximo
- US$211.07
- 14 de agosto de 2026
- Mínimo
- US$168.76
- 20 de noviembre de 2025
- Volumen medio diario
- 0.32 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 | 201.67 | 202.62 | 201.43 | 202.23 | +0.40% | 262,565.735 |
| 8 oct 2026 | 199.15 | 201.56 | 198.94 | 201.43 | +1.19% | 328,405.658 |
| 7 oct 2026 | 199.97 | 200.58 | 198.86 | 199.07 | −0.85% | 346,751.487 |
| 6 oct 2026 | 199.87 | 201.11 | 199.41 | 200.78 | +0.63% | 397,576.456 |
| 5 oct 2026 | 197.99 | 199.92 | 196.89 | 199.53 | +0.78% | 627,944.086 |
| 2 oct 2026 | 197.84 | 198.67 | 197.31 | 197.99 | +0.35% | 634,883.534 |
| 1 oct 2026 | 195.33 | 197.48 | 194.90 | 197.30 | +0.91% | 642,812.098 |
| 30 sep 2026 | 197.81 | 197.81 | 195.53 | 195.53 | −0.74% | 507,181.823 |
| 29 sep 2026 | 197.19 | 197.61 | 196.01 | 196.99 | −0.28% | 532,787.349 |
| 28 sep 2026 | 198.29 | 198.62 | 197.15 | 197.54 | −1.16% | 429,123.104 |
| 25 sep 2026 | 199.22 | 200.20 | 198.45 | 199.85 | +0.37% | 616,295.054 |
| 24 sep 2026 | 200.22 | 200.35 | 199.08 | 199.12 | −0.43% | 349,239.384 |
| 23 sep 2026 | 200.97 | 201.63 | 199.84 | 199.97 | −0.69% | 459,485.021 |
| 22 sep 2026 | 202.23 | 202.23 | 201.34 | 201.35 | −0.36% | 243,281.165 |
| 21 sep 2026 | 202.94 | 203.33 | 201.84 | 202.07 | −0.06% | 333,454.317 |
| 18 sep 2026 | 202.73 | 202.79 | 201.82 | 202.20 | −0.59% | 292,986.452 |
| 17 sep 2026 | 203.12 | 203.80 | 202.42 | 203.41 | +0.83% | 454,193.317 |
| 16 sep 2026 | 203.80 | 203.93 | 200.49 | 201.74 | −1.05% | 634,355.677 |
| 15 sep 2026 | 204.64 | 204.65 | 203.39 | 203.88 | −0.35% | 197,024.069 |
| 14 sep 2026 | 205.16 | 206.02 | 204.21 | 204.60 | −0.39% | 278,110.736 |
| 11 sep 2026 | 205.41 | 205.68 | 204.84 | 205.40 | +0.75% | 336,200.73 |
| 10 sep 2026 | 205.27 | 205.27 | 203.82 | 203.88 | −0.68% | 272,017.785 |
| 9 sep 2026 | 206.72 | 206.95 | 205.24 | 205.28 | −0.73% | 210,894.937 |
| 8 sep 2026 | 207.67 | 207.90 | 206.74 | 206.79 | −0.77% | 461,270.152 |
| 4 sep 2026 | 208.00 | 209.05 | 207.83 | 208.39 | −0.37% | 153,406.525 |
| 3 sep 2026 | 208.11 | 209.30 | 207.69 | 209.17 | +0.88% | 224,949.292 |
| 2 sep 2026 | 205.86 | 207.72 | 205.75 | 207.34 | +0.76% | 275,520.367 |
| 1 sep 2026 | 206.80 | 207.07 | 205.32 | 205.78 | −0.37% | 497,855.591 |
| 31 ago 2026 | 207.28 | 207.28 | 206.14 | 206.55 | −0.59% | 208,357.414 |
| 28 ago 2026 | 208.83 | 209.00 | 207.24 | 207.78 | −0.25% | 295,297.292 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.