Vanguard Growth (VUG)

VUG
🏛️ Estados Unidos →
476.43
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 311.95 312.68 309.49 310.88 0.9M
2023-12-28 312.54 313.19 311.93 312.16 1.0M
2023-12-27 311.91 312.32 311.00 312.04 0.9M
2023-12-26 310.65 312.05 310.65 311.69 0.7M
2023-12-22 311.09 311.70 309.19 310.58 1.0M
2023-12-21 309.98 310.76 307.98 310.61 1.2M
2023-12-20 311.80 313.35 307.77 307.89 1.0M
2023-12-19 310.73 311.98 310.58 311.98 0.9M
2023-12-18 308.67 311.00 308.25 310.27 1.0M
2023-12-15 306.40 308.76 306.40 307.91 1.0M
2023-12-14 308.74 309.27 304.35 307.07 1.0M
2023-12-13 304.51 308.11 304.10 307.52 0.8M
2023-12-12 301.38 304.06 300.87 304.01 0.9M
2023-12-11 300.38 301.84 299.77 301.84 0.8M
2023-12-08 299.06 302.01 299.00 301.64 0.8M
2023-12-07 298.47 300.45 298.08 300.19 0.8M
2023-12-06 299.75 300.34 296.41 296.63 0.8M
2023-12-05 295.63 299.04 295.51 298.24 0.8M
2023-12-04 296.71 297.28 294.34 296.84 1.1M
2023-12-01 297.88 300.13 297.01 299.62 1.0M
2023-11-30 299.35 299.70 296.27 298.57 0.8M
2023-11-29 301.18 301.67 298.59 298.75 0.9M
2023-11-28 297.79 299.70 297.48 299.19 0.7M
2023-11-27 298.15 299.75 297.73 298.46 1.0M
2023-11-24 298.73 299.07 297.74 298.68 0.4M
2023-11-22 299.13 300.69 297.97 298.94 0.7M
2023-11-21 297.63 298.28 296.23 297.54 1.3M
2023-11-20 294.90 298.99 294.90 298.44 1.0M
2023-11-17 295.04 295.63 293.89 295.12 0.7M
2023-11-16 293.82 295.50 293.61 295.37 0.9M
2023-11-15 295.56 295.77 293.16 294.10 1.0M
2023-11-14 292.89 295.14 292.85 294.10 1.0M
2023-11-13 287.65 289.17 286.45 288.34 0.9M
2023-11-10 283.98 288.64 283.64 288.48 0.8M
2023-11-09 285.88 286.37 282.59 282.94 0.7M
2023-11-08 284.82 285.55 283.38 285.21 0.8M
2023-11-07 282.14 284.84 281.48 284.11 0.9M
2023-11-06 280.47 281.55 279.51 281.49 0.7M
2023-11-03 277.69 280.75 277.52 279.89 1.3M
2023-11-02 274.81 277.05 274.59 276.89 1.3M
2023-11-01 267.91 271.88 267.89 271.64 2.8M
2023-10-31 266.48 267.72 264.56 267.51 0.7M
2023-10-30 264.63 266.86 263.79 266.05 0.8M
2023-10-27 263.70 265.16 261.46 262.47 0.8M
2023-10-26 266.01 266.54 260.65 261.54 1.6M
2023-10-25 270.87 271.27 266.40 266.78 1.2M
2023-10-24 272.01 273.63 270.41 272.95 1.0M
2023-10-23 268.45 273.15 267.09 270.63 0.8M
2023-10-20 273.54 273.82 269.57 269.78 1.6M
2023-10-19 277.00 278.27 273.28 273.92 1.1M
2023-10-18 278.57 280.10 275.29 276.18 0.6M
2023-10-17 278.41 282.04 277.34 280.64 1.0M
2023-10-16 279.06 282.08 278.94 281.38 0.8M
2023-10-13 281.88 282.45 277.11 278.19 0.7M
2023-10-12 282.97 284.38 279.73 281.33 0.8M
2023-10-11 281.58 282.95 280.57 282.71 0.6M
2023-10-10 279.49 282.73 279.13 280.50 0.7M
2023-10-09 275.98 279.79 274.99 279.18 1.1M
2023-10-06 271.29 278.90 271.08 277.93 1.0M
2023-10-05 272.82 273.78 270.33 273.30 0.9M
2023-10-04 269.91 273.64 269.86 273.12 0.7M
2023-10-03 272.73 274.00 268.36 269.37 0.9M
2023-10-02 272.01 275.42 271.80 274.45 1.0M
2023-09-29 274.88 275.68 271.40 272.31 1.0M
2023-09-28 269.09 273.37 268.56 272.04 0.7M
2023-09-27 270.50 271.25 267.28 269.95 0.7M
2023-09-26 272.20 272.52 268.86 269.56 0.9M
2023-09-25 271.79 274.12 271.29 274.12 0.7M
2023-09-22 274.33 275.72 272.33 272.62 1.5M
2023-09-21 275.83 276.34 272.82 272.99 1.0M
2023-09-20 283.96 284.02 278.77 278.83 0.6M
2023-09-19 282.62 283.47 280.80 283.12 0.6M
2023-09-18 282.68 284.47 282.50 283.59 0.7M
2023-09-15 287.23 287.48 283.06 283.46 0.6M
2023-09-14 287.52 288.74 285.93 288.14 0.5M
2023-09-13 285.34 287.47 284.71 286.41 0.6M
2023-09-12 287.68 288.22 285.29 285.65 0.6M
2023-09-11 287.89 289.07 286.47 288.80 1.2M
2023-09-08 285.41 287.29 285.03 285.65 0.5M
2023-09-07 283.40 286.00 282.88 285.45 0.6M
2023-09-06 289.09 289.32 285.42 286.96 0.6M
2023-09-05 289.11 290.72 288.14 289.63 0.6M
2023-09-01 291.41 291.74 288.44 289.58 0.6M
2023-08-31 289.29 290.87 288.79 289.28 0.6M
2023-08-30 287.42 289.31 286.78 288.88 0.6M
2023-08-29 281.09 287.31 281.03 287.01 0.8M
2023-08-28 281.23 282.04 279.83 281.58 0.7M
2023-08-25 278.03 280.63 275.45 279.55 0.7M
2023-08-24 284.70 285.32 277.15 277.39 0.8M
2023-08-23 279.08 283.38 279.08 282.57 0.7M
2023-08-22 280.23 280.28 277.82 278.45 0.8M
2023-08-21 275.77 278.81 275.11 278.37 0.7M
2023-08-18 272.24 275.50 271.83 274.65 0.8M
2023-08-17 278.80 279.09 274.51 275.02 0.8M
2023-08-16 279.90 281.14 277.90 277.96 0.7M
2023-08-15 282.06 283.10 279.91 280.30 0.7M
2023-08-14 279.76 283.18 279.00 283.13 0.8M
2023-08-11 279.84 281.32 279.00 280.01 0.7M
2023-08-10 283.11 285.55 280.47 281.53 0.7M
2023-08-09 284.38 284.38 280.42 281.01 0.6M
2023-08-08 283.96 284.28 281.61 283.96 0.7M
2023-08-07 284.22 285.26 282.74 285.15 0.6M
2023-08-04 286.30 287.72 282.82 283.09 1.0M
2023-08-03 283.24 286.07 283.23 284.70 0.7M
2023-08-02 288.90 288.90 284.44 285.35 0.9M
2023-08-01 291.54 292.06 290.30 291.54 0.6M
2023-07-31 292.22 292.83 291.28 292.46 0.7M
2023-07-28 290.07 292.46 289.70 291.86 0.7M
2023-07-27 292.82 293.53 286.50 287.37 0.8M
2023-07-26 288.55 290.23 287.39 289.29 0.6M
2023-07-25 288.04 290.65 288.04 289.63 0.6M
2023-07-24 288.03 288.57 286.36 287.88 0.7M
2023-07-21 289.17 289.50 286.76 286.97 0.7M
2023-07-20 291.16 292.39 286.86 287.57 2.0M
2023-07-19 294.52 295.07 292.47 293.28 4.4M
2023-07-18 290.77 294.37 289.40 293.50 0.9M
2023-07-17 289.85 291.87 289.50 291.16 0.8M
2023-07-14 289.50 291.53 288.65 289.21 0.7M
2023-07-13 287.29 289.50 286.62 288.96 0.8M
2023-07-12 284.44 285.95 283.43 284.97 1.0M
2023-07-11 280.68 281.91 279.22 281.61 0.7M
2023-07-10 279.28 280.38 278.06 280.13 0.7M
2023-07-07 280.52 283.00 279.96 280.14 0.6M
2023-07-06 280.17 281.30 278.87 281.06 0.7M
2023-07-05 281.70 283.81 281.31 283.12 0.7M
2023-07-03 283.10 283.48 282.19 282.98 0.6M
2023-06-30 281.44 283.53 281.20 282.96 0.8M
2023-06-29 278.64 279.33 277.63 278.89 0.6M
2023-06-28 276.93 279.91 276.55 278.78 1.0M
2023-06-27 274.82 278.40 274.38 277.82 0.7M
2023-06-26 276.09 278.10 273.47 273.55 0.8M
2023-06-23 275.94 278.10 275.20 276.67 0.6M
2023-06-22 275.41 279.25 275.19 279.22 0.6M
2023-06-21 278.59 278.90 275.47 276.43 0.6M
2023-06-20 278.67 280.11 277.21 279.39 0.8M
2023-06-16 283.65 283.65 279.71 279.90 1.4M
2023-06-15 277.04 282.76 276.74 281.67 1.1M
2023-06-14 276.71 278.73 274.83 277.97 0.9M
2023-06-13 276.43 277.22 274.45 276.64 0.8M
2023-06-12 271.86 274.78 271.25 274.70 0.7M
2023-06-09 271.04 272.95 269.98 270.81 0.8M
2023-06-08 267.37 270.38 267.30 269.98 0.7M
2023-06-07 271.54 272.98 266.90 267.33 0.8M
2023-06-06 270.72 271.88 269.97 271.41 0.9M
2023-06-05 270.89 273.09 270.30 270.91 1.2M
2023-06-02 270.42 271.77 269.04 271.31 1.3M
2023-06-01 264.58 269.11 264.13 268.30 1.2M
2023-05-31 265.27 266.53 263.88 265.06 1.7M
2023-05-30 268.40 269.07 265.56 266.63 1.0M
2023-05-26 261.36 266.33 261.30 265.68 0.9M
2023-05-25 260.83 261.80 259.00 260.77 0.8M
2023-05-24 255.73 257.02 254.65 255.99 0.7M
2023-05-23 259.84 260.77 256.92 257.40 1.0M
2023-05-22 260.50 262.28 260.50 261.44 0.7M
2023-05-19 261.63 262.01 260.00 260.74 0.6M
2023-05-18 257.90 261.73 257.89 261.52 1.0M
2023-05-17 255.15 257.75 254.31 257.43 0.9M
2023-05-16 253.89 255.34 253.78 254.26 0.7M
2023-05-15 253.97 254.81 252.83 254.64 0.7M
2023-05-12 255.03 255.25 252.08 253.66 0.6M
2023-05-11 254.49 254.88 252.91 254.49 0.8M
2023-05-10 253.64 254.95 251.66 254.30 0.7M
2023-05-09 251.75 252.43 251.48 251.67 0.7M
2023-05-08 252.09 252.97 251.44 252.81 1.3M
2023-05-05 248.99 252.84 248.99 252.09 0.6M
2023-05-04 247.65 248.33 246.28 246.95 2.7M
2023-05-03 249.49 252.10 248.05 248.18 0.6M
2023-05-02 251.56 251.76 247.97 249.50 0.7M
2023-05-01 251.82 252.85 251.24 251.67 0.9M
2023-04-28 249.53 252.07 249.00 252.03 0.6M
2023-04-27 246.30 250.38 246.26 250.10 0.6M
2023-04-26 245.30 246.70 243.76 244.25 0.6M
2023-04-25 246.99 247.27 242.98 243.06 0.7M
2023-04-24 248.53 249.37 246.53 248.21 0.6M
2023-04-21 248.31 249.01 247.06 248.53 0.8M
2023-04-20 247.50 250.01 247.16 248.20 0.6M
2023-04-19 248.11 250.46 247.86 249.78 0.7M
2023-04-18 250.88 251.21 248.77 249.58 0.6M
2023-04-17 248.52 249.44 247.34 249.33 0.8M
2023-04-14 248.35 250.35 246.86 248.88 0.6M
2023-04-13 245.81 249.79 245.81 249.53 0.7M
2023-04-12 247.68 248.33 244.30 244.59 1.1M
2023-04-11 247.00 247.21 245.52 246.10 0.7M
2023-04-10 245.26 247.10 243.89 247.10 1.0M
2023-04-06 244.54 247.49 243.41 247.35 1.3M
2023-04-05 247.63 247.79 244.59 245.81 0.7M
2023-04-04 249.64 250.54 247.63 248.47 0.8M
2023-04-03 247.92 249.39 247.17 249.21 1.1M
2023-03-31 245.59 249.63 245.40 249.44 0.7M
2023-03-30 244.87 245.33 243.69 245.02 0.8M
2023-03-29 241.70 243.31 241.02 243.07 0.8M
2023-03-28 239.73 239.75 237.32 238.94 0.9M
2023-03-27 241.65 242.63 239.29 239.94 0.8M
2023-03-24 239.58 241.07 237.84 241.05 1.0M
2023-03-23 240.73 243.89 238.39 240.40 0.8M
2023-03-22 242.08 245.54 238.45 238.45 1.5M
2023-03-21 240.02 242.47 239.12 242.12 0.9M
2023-03-20 237.26 238.64 235.81 238.28 1.1M
2023-03-17 239.13 240.45 236.10 237.56 1.5M
2023-03-16 232.56 239.22 231.99 238.98 1.3M
2023-03-15 230.69 233.57 229.14 233.24 1.2M
2023-03-14 231.49 233.91 230.17 233.16 1.2M
2023-03-13 225.19 231.05 224.00 228.18 1.4M
2023-03-10 230.90 231.39 225.77 226.75 1.8M
2023-03-09 235.45 237.49 230.33 230.86 1.2M
2023-03-08 234.44 235.72 233.10 235.09 0.5M
2023-03-07 237.39 238.12 233.79 234.26 0.6M
2023-03-06 237.92 240.33 237.27 237.45 0.7M
2023-03-03 233.68 237.22 233.38 237.19 0.7M
2023-03-02 228.71 232.90 228.50 232.31 0.9M
2023-03-01 231.70 231.92 229.38 230.08 0.9M
2023-02-28 231.66 233.88 231.41 231.89 0.7M
2023-02-27 232.92 234.05 231.58 232.15 0.8M
2023-02-24 230.68 231.23 229.08 230.53 0.7M
2023-02-23 235.24 235.50 231.25 234.54 0.8M
2023-02-22 233.10 234.22 231.48 232.60 0.6M
2023-02-21 235.13 235.83 232.36 232.43 0.9M
2023-02-17 238.68 239.06 235.90 238.31 0.8M
2023-02-16 241.10 244.03 240.24 240.34 0.7M
2023-02-15 241.74 245.00 241.45 244.98 0.7M
2023-02-14 240.72 244.12 239.21 243.02 1.2M
2023-02-13 239.08 242.15 238.30 241.68 0.9M
2023-02-10 238.00 239.30 236.30 238.13 0.8M
2023-02-09 245.00 245.17 238.72 239.68 0.9M
2023-02-08 244.34 245.57 241.40 241.98 0.8M
2023-02-07 240.76 246.37 239.90 245.58 1.1M
2023-02-06 241.37 242.49 239.93 241.01 0.8M
2023-02-03 241.67 247.59 241.59 243.23 1.6M
2023-02-02 244.93 248.63 244.12 247.24 2.1M
2023-02-01 234.71 241.58 233.47 239.78 1.4M
2023-01-31 231.61 235.30 231.53 235.24 1.0M
2023-01-30 233.57 234.61 231.21 231.37 1.7M
2023-01-27 233.03 237.44 232.87 235.75 1.3M
2023-01-26 232.40 233.77 230.21 233.43 2.3M
2023-01-25 226.78 230.38 224.70 229.85 1.2M
2023-01-24 229.78 231.34 229.28 230.39 1.6M
2023-01-23 227.48 232.15 226.82 231.11 1.4M
2023-01-20 222.34 227.17 221.58 227.02 1.3M
2023-01-19 221.59 222.64 220.00 221.05 1.6M
2023-01-18 227.09 228.46 222.80 222.98 2.3M
2023-01-17 225.01 226.81 224.49 225.66 1.6M
2023-01-13 221.52 225.30 221.50 225.01 0.9M
2023-01-12 223.01 224.36 219.85 223.64 1.2M
2023-01-11 218.84 222.43 218.75 222.37 1.2M
2023-01-10 215.30 218.06 215.10 217.94 1.0M
2023-01-09 216.14 219.50 215.78 216.02 1.5M
2023-01-06 210.65 214.98 207.94 214.15 1.2M
2023-01-05 211.68 211.85 208.97 209.25 1.3M
2023-01-04 213.10 214.24 210.44 213.07 1.3M
2023-01-03 215.05 216.38 209.78 211.61 1.5M