Mercado fechará em 4 h 9 min

Vanguard 500 Index Institutional Select (VFFSX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
260,80+0,66 (+0,25%)
A partir de 08:05AM EDT. Mercado aberto.
Período:
22 de mai. de 2023 - 22 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de mai. de 2024------
21 de mai. de 2024260,80260,80260,80260,80260,80-
20 de mai. de 2024260,14260,14260,14260,14260,14-
17 de mai. de 2024259,88259,88259,88259,88259,88-
16 de mai. de 2024259,57259,57259,57259,57259,57-
15 de mai. de 2024260,06260,06260,06260,06260,06-
14 de mai. de 2024257,00257,00257,00257,00257,00-
13 de mai. de 2024255,72255,72255,72255,72255,72-
10 de mai. de 2024255,78255,78255,78255,78255,78-
09 de mai. de 2024255,32255,32255,32255,32255,32-
08 de mai. de 2024253,98253,98253,98253,98253,98-
07 de mai. de 2024253,98253,98253,98253,98253,98-
06 de mai. de 2024253,63253,63253,63253,63253,63-
03 de mai. de 2024251,03251,03251,03251,03251,03-
02 de mai. de 2024247,90247,90247,90247,90247,90-
01 de mai. de 2024245,65245,65245,65245,65245,65-
30 de abr. de 2024246,50246,50246,50246,50246,50-
29 de abr. de 2024250,43250,43250,43250,43250,43-
26 de abr. de 2024249,62249,62249,62249,62249,62-
25 de abr. de 2024247,10247,10247,10247,10247,10-
24 de abr. de 2024248,23248,23248,23248,23248,23-
23 de abr. de 2024248,18248,18248,18248,18248,18-
22 de abr. de 2024245,24245,24245,24245,24245,24-
19 de abr. de 2024243,11243,11243,11243,11243,11-
18 de abr. de 2024245,25245,25245,25245,25245,25-
17 de abr. de 2024245,78245,78245,78245,78245,78-
16 de abr. de 2024247,21247,21247,21247,21247,21-
15 de abr. de 2024247,72247,72247,72247,72247,72-
12 de abr. de 2024250,73250,73250,73250,73250,73-
11 de abr. de 2024254,40254,40254,40254,40254,40-
10 de abr. de 2024252,51252,51252,51252,51252,51-
09 de abr. de 2024254,92254,92254,92254,92254,92-
08 de abr. de 2024254,52254,52254,52254,52254,52-
05 de abr. de 2024254,61254,61254,61254,61254,61-
04 de abr. de 2024251,81251,81251,81251,81251,81-
03 de abr. de 2024254,92254,92254,92254,92254,92-
02 de abr. de 2024254,63254,63254,63254,63254,63-
01 de abr. de 2024256,48256,48256,48256,48256,48-
28 de mar. de 2024257,00257,00257,00257,00257,00-
27 de mar. de 2024256,71256,71256,71256,71256,71-
26 de mar. de 2024254,48254,48254,48254,48254,48-
25 de mar. de 2024255,19255,19255,19255,19255,19-
22 de mar. de 2024255,98255,98255,98255,98255,98-
21 de mar. de 2024257,15257,15257,15257,15257,15-
20 de mar. de 2024256,31256,31256,31256,31256,31-
19 de mar. de 2024254,02254,02254,02254,02254,02-
18 de mar. de 2024252,59252,59252,59252,59252,59-
15 de mar. de 2024251,00251,00251,00251,00251,00-
14 de mar. de 2024252,63252,63252,63252,63252,63-
13 de mar. de 2024253,30253,30253,30253,30253,30-
12 de mar. de 2024253,77253,77253,77253,77253,77-
11 de mar. de 2024250,95250,95250,95250,95250,95-
08 de mar. de 2024251,24251,24251,24251,24251,24-
07 de mar. de 2024252,87252,87252,87252,87252,87-
06 de mar. de 2024250,26250,26250,26250,26250,26-
05 de mar. de 2024248,96248,96248,96248,96248,96-
04 de mar. de 2024251,52251,52251,52251,52251,52-
01 de mar. de 2024251,81251,81251,81251,81251,81-
29 de fev. de 2024249,79249,79249,79249,79249,79-
28 de fev. de 2024248,44248,44248,44248,44248,44-
27 de fev. de 2024248,83248,83248,83248,83248,83-
26 de fev. de 2024248,40248,40248,40248,40248,40-
23 de fev. de 2024249,34249,34249,34249,34249,34-
22 de fev. de 2024249,24249,24249,24249,24249,24-
21 de fev. de 2024244,08244,08244,08244,08244,08-
20 de fev. de 2024243,76243,76243,76243,76243,76-
16 de fev. de 2024245,22245,22245,22245,22245,22-
15 de fev. de 2024246,37246,37246,37246,37246,37-
14 de fev. de 2024244,89244,89244,89244,89244,89-
13 de fev. de 2024242,52242,52242,52242,52242,52-
12 de fev. de 2024245,85245,85245,85245,85245,85-
09 de fev. de 2024246,08246,08246,08246,08246,08-
08 de fev. de 2024244,65244,65244,65244,65244,65-
07 de fev. de 2024244,48244,48244,48244,48244,48-
06 de fev. de 2024242,48242,48242,48242,48242,48-
05 de fev. de 2024241,91241,91241,91241,91241,91-
02 de fev. de 2024242,69242,69242,69242,69242,69-
01 de fev. de 2024240,11240,11240,11240,11240,11-
31 de jan. de 2024237,13237,13237,13237,13237,13-
30 de jan. de 2024241,01241,01241,01241,01241,01-
29 de jan. de 2024241,13241,13241,13241,13241,13-
26 de jan. de 2024239,32239,32239,32239,32239,32-
25 de jan. de 2024239,48239,48239,48239,48239,48-
24 de jan. de 2024238,21238,21238,21238,21238,21-
23 de jan. de 2024238,01238,01238,01238,01238,01-
22 de jan. de 2024237,32237,32237,32237,32237,32-
19 de jan. de 2024236,80236,80236,80236,80236,80-
18 de jan. de 2024233,90233,90233,90233,90233,90-
17 de jan. de 2024231,84231,84231,84231,84231,84-
16 de jan. de 2024233,15233,15233,15233,15233,15-
12 de jan. de 2024234,02234,02234,02234,02234,02-
11 de jan. de 2024233,82233,82233,82233,82233,82-
10 de jan. de 2024233,97233,97233,97233,97233,97-
09 de jan. de 2024232,65232,65232,65232,65232,65-
08 de jan. de 2024232,96232,96232,96232,96232,96-
05 de jan. de 2024229,71229,71229,71229,71229,71-
04 de jan. de 2024229,30229,30229,30229,30229,30-
03 de jan. de 2024230,05230,05230,05230,05230,05-
02 de jan. de 2024231,90231,90231,90231,90231,90-
29 de dez. de 2023233,22233,22233,22233,22233,22-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...