ARCX
Datos históricos de Vanguard Morningstar Total Stock Market ETF
Vanguard Morningstar Total Stock Market ETF · VTI
$381.94
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:50 UTC
- Variación en el periodo
- +18.69%
- Máximo
- US$385.12
- 13 de agosto de 2026
- Mínimo
- US$310.40
- 30 de marzo de 2026
- Volumen medio diario
- 4.29 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 | 380.92 | 382.45 | 380.22 | 381.94 | +0.63% | 2.69 M |
| 8 oct 2026 | 379.95 | 380.97 | 377.87 | 379.56 | −0.39% | 3.1 M |
| 7 oct 2026 | 380.60 | 381.46 | 379.39 | 381.03 | −0.39% | 2.74 M |
| 6 oct 2026 | 382.19 | 383.85 | 382.00 | 382.54 | +0.51% | 3.04 M |
| 5 oct 2026 | 378.08 | 381.56 | 378.05 | 380.60 | +0.69% | 3.05 M |
| 2 oct 2026 | 378.48 | 379.61 | 376.92 | 377.99 | +0.75% | 2.95 M |
| 1 oct 2026 | 375.36 | 375.98 | 372.59 | 375.18 | +0.25% | 5.19 M |
| 30 sep 2026 | 376.31 | 377.69 | 374.19 | 374.24 | −0.27% | 4.45 M |
| 29 sep 2026 | 376.70 | 376.82 | 374.22 | 375.26 | −0.15% | 3.23 M |
| 28 sep 2026 | 377.25 | 377.85 | 375.01 | 375.84 | −1.03% | 3.94 M |
| 25 sep 2026 | 378.63 | 380.33 | 377.46 | 379.77 | +0.45% | 2.81 M |
| 24 sep 2026 | 376.36 | 378.81 | 376.03 | 378.08 | −0.04% | 2.6 M |
| 23 sep 2026 | 381.09 | 381.24 | 377.81 | 378.23 | −0.80% | 2.58 M |
| 22 sep 2026 | 381.71 | 382.06 | 380.78 | 381.27 | +0.04% | 2.6 M |
| 21 sep 2026 | 377.89 | 381.77 | 377.64 | 381.10 | +1.51% | 3.09 M |
| 18 sep 2026 | 375.94 | 375.94 | 373.75 | 375.43 | +0.02% | 2.29 M |
| 17 sep 2026 | 375.79 | 376.22 | 374.17 | 375.34 | +1.10% | 2.27 M |
| 16 sep 2026 | 373.79 | 374.98 | 368.93 | 371.26 | −0.42% | 3.35 M |
| 15 sep 2026 | 374.29 | 374.67 | 372.20 | 372.84 | −0.49% | 2.83 M |
| 14 sep 2026 | 373.97 | 376.06 | 373.28 | 374.68 | −0.43% | 3.04 M |
| 11 sep 2026 | 376.51 | 377.30 | 375.93 | 376.31 | +0.82% | 2.65 M |
| 10 sep 2026 | 373.10 | 374.54 | 372.75 | 373.24 | −0.62% | 3.31 M |
| 9 sep 2026 | 376.84 | 377.00 | 375.02 | 375.56 | −0.54% | 2.55 M |
| 8 sep 2026 | 379.34 | 379.57 | 377.28 | 377.60 | −0.56% | 4.29 M |
| 4 sep 2026 | 380.21 | 380.68 | 379.13 | 379.73 | −0.32% | 2.63 M |
| 3 sep 2026 | 378.50 | 381.32 | 378.16 | 380.93 | +1.07% | 2.57 M |
| 2 sep 2026 | 375.70 | 377.53 | 375.28 | 376.88 | +0.46% | 2.47 M |
| 1 sep 2026 | 375.80 | 376.82 | 374.15 | 375.17 | −0.79% | 3.16 M |
| 31 ago 2026 | 378.48 | 378.58 | 376.97 | 378.15 | −0.32% | 3.19 M |
| 28 ago 2026 | 381.03 | 382.25 | 378.88 | 379.36 | −0.33% | 2.82 M |
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.