Vanguard S

IVOV
🏛️ Estados Unidos →
100.72
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
2024-12-31 95.49 96.00 95.19 95.56 0.0M
2024-12-30 95.03 95.61 94.46 95.19 0.0M
2024-12-27 96.12 96.68 95.38 95.75 0.0M
2024-12-26 95.97 96.62 95.64 96.56 0.1M
2024-12-24 95.73 96.29 95.28 96.23 0.0M
2024-12-23 95.00 95.54 94.60 95.53 0.0M
2024-12-20 95.60 97.42 95.60 96.72 0.0M
2024-12-19 96.87 97.42 95.90 95.93 0.0M
2024-12-18 100.23 100.28 96.05 96.16 0.0M
2024-12-17 100.77 100.78 99.71 100.04 0.0M
2024-12-16 101.17 101.67 101.06 101.18 0.0M
2024-12-13 101.80 101.80 101.00 101.32 0.0M
2024-12-12 102.25 102.30 101.62 101.62 0.0M
2024-12-11 102.44 102.50 102.13 102.34 0.0M
2024-12-10 102.64 102.64 101.73 101.73 0.0M
2024-12-09 103.31 103.48 102.49 102.49 0.0M
2024-12-06 103.44 103.53 102.63 102.89 0.0M
2024-12-05 103.50 103.50 102.84 102.84 0.0M
2024-12-04 103.53 103.56 102.99 103.56 0.0M
2024-12-03 104.08 104.08 103.19 103.36 0.0M
2024-12-02 104.45 104.45 103.58 103.90 0.0M
2024-11-29 104.84 104.97 104.26 104.26 0.0M
2024-11-27 104.96 105.48 104.21 104.21 0.0M
2024-11-26 104.75 104.75 104.16 104.51 0.0M
2024-11-25 104.48 105.65 104.48 104.98 0.0M
2024-11-22 102.23 103.50 102.23 103.46 0.0M
2024-11-21 100.41 102.00 100.41 101.77 0.0M
2024-11-20 99.85 100.06 99.42 100.06 0.0M
2024-11-19 98.79 99.93 98.76 99.78 0.2M
2024-11-18 99.81 100.09 99.64 99.83 0.0M
2024-11-15 100.48 100.48 99.41 99.62 0.0M
2024-11-14 101.58 101.72 100.36 100.38 0.0M
2024-11-13 102.06 102.24 101.30 101.30 0.0M
2024-11-12 102.61 102.80 101.62 101.79 0.0M
2024-11-11 102.70 103.21 102.57 102.79 0.0M
2024-11-08 101.44 101.89 101.15 101.85 0.0M
2024-11-07 101.79 101.89 101.23 101.31 0.0M
2024-11-06 100.79 101.75 100.27 101.71 0.0M
2024-11-05 95.70 97.28 95.70 97.25 0.0M
2024-11-04 95.89 96.62 95.89 96.07 0.0M
2024-11-01 96.40 96.63 95.88 95.92 0.0M
2024-10-31 97.02 97.03 95.74 95.74 0.0M
2024-10-30 96.72 98.02 96.72 97.15 0.0M
2024-10-29 96.52 97.05 96.36 96.95 0.0M
2024-10-28 96.19 97.09 96.19 96.95 0.0M
2024-10-25 96.81 96.89 95.73 95.77 0.0M
2024-10-24 96.64 96.79 96.32 96.62 0.0M
2024-10-23 96.41 96.85 95.87 96.40 0.0M
2024-10-22 97.00 97.00 96.48 96.75 0.0M
2024-10-21 98.50 98.50 97.10 97.10 0.0M
2024-10-18 98.52 98.71 98.18 98.50 0.0M
2024-10-17 98.54 98.59 98.28 98.47 0.0M
2024-10-16 97.69 98.53 97.69 98.32 0.0M
2024-10-15 97.03 98.24 97.03 97.21 0.0M
2024-10-14 96.45 97.15 96.24 97.11 0.0M
2024-10-11 95.83 96.55 95.60 96.55 0.0M
2024-10-10 94.64 95.12 94.58 94.97 0.0M
2024-10-09 94.49 95.55 94.49 95.26 0.0M
2024-10-08 94.80 94.98 94.42 94.64 0.0M
2024-10-07 95.18 95.18 94.34 94.81 0.0M
2024-10-04 95.68 95.79 95.12 95.45 0.0M
2024-10-03 94.28 94.54 93.90 94.54 0.0M
2024-10-02 94.46 95.05 94.46 94.81 0.0M
2024-10-01 94.86 95.10 94.35 94.76 0.0M
2024-09-30 95.35 95.82 95.11 95.73 0.0M
2024-09-27 96.14 96.47 95.38 95.69 0.0M
2024-09-26 95.34 95.89 95.26 95.51 0.0M
2024-09-25 95.37 95.37 94.50 94.52 0.0M
2024-09-24 95.50 95.83 95.37 95.40 0.0M
2024-09-23 95.17 95.59 95.02 95.28 0.0M
2024-09-20 95.18 95.27 94.68 94.95 0.0M
2024-09-19 95.01 95.90 95.01 95.75 0.0M
2024-09-18 94.08 95.65 93.97 94.22 0.0M
2024-09-17 94.13 94.70 93.88 94.04 0.0M
2024-09-16 93.16 93.74 93.13 93.64 0.0M
2024-09-13 91.96 92.97 91.96 92.96 0.0M
2024-09-12 90.76 91.39 90.32 91.22 0.0M
2024-09-11 90.25 90.47 88.75 90.47 0.0M
2024-09-10 90.90 90.90 89.87 90.47 0.0M
2024-09-09 90.89 91.43 90.63 90.85 0.0M
2024-09-06 92.27 92.27 90.50 90.52 0.0M
2024-09-05 92.76 92.76 91.75 91.81 0.0M
2024-09-04 92.46 93.12 92.26 92.56 0.0M
2024-09-03 93.96 94.24 92.54 92.78 0.0M
2024-08-30 94.42 94.67 93.73 94.67 0.0M
2024-08-29 93.88 94.60 93.42 94.05 0.0M
2024-08-28 93.55 94.10 93.22 93.61 0.0M
2024-08-27 93.72 93.96 93.53 93.79 0.0M
2024-08-26 95.01 95.01 94.10 94.14 0.0M
2024-08-23 92.79 94.42 92.79 94.33 0.0M
2024-08-22 92.71 92.88 92.09 92.09 0.0M
2024-08-21 92.17 92.64 91.98 92.64 0.0M
2024-08-20 92.67 92.67 91.78 91.78 0.0M
2024-08-19 91.93 92.62 91.93 92.59 0.0M
2024-08-16 91.27 91.99 91.27 91.80 0.0M
2024-08-15 91.18 91.80 91.05 91.45 0.0M
2024-08-14 89.97 90.10 89.72 89.88 0.0M
2024-08-13 89.02 89.83 88.94 89.79 0.0M
2024-08-12 89.47 89.47 88.60 88.72 0.0M
2024-08-09 88.95 89.27 88.95 89.24 0.0M
2024-08-08 88.39 89.34 88.39 89.23 0.0M
2024-08-07 89.26 89.67 87.57 87.57 0.0M
2024-08-06 87.52 89.13 87.02 88.09 0.0M
2024-08-05 85.95 88.23 85.73 87.18 0.0M
2024-08-02 90.46 90.54 88.93 89.80 0.0M
2024-08-01 94.37 94.70 91.59 92.23 0.0M
2024-07-31 94.50 95.50 93.67 94.18 0.0M
2024-07-30 93.34 93.96 93.34 93.87 0.0M
2024-07-29 93.47 93.47 92.89 93.19 0.0M
2024-07-26 92.69 93.47 92.69 93.30 0.0M
2024-07-25 90.82 92.83 90.82 91.79 0.0M
2024-07-24 91.65 92.42 90.73 90.74 0.0M
2024-07-23 91.69 92.38 91.60 92.11 0.0M
2024-07-22 91.08 92.00 90.38 91.90 0.0M
2024-07-19 91.39 91.43 90.66 90.90 0.0M
2024-07-18 92.40 93.70 91.60 91.65 0.0M
2024-07-17 92.59 93.82 92.59 92.91 0.0M
2024-07-16 91.46 93.39 91.46 93.38 0.0M
2024-07-15 90.72 91.67 90.64 91.00 0.0M
2024-07-12 89.99 90.77 89.99 90.46 0.0M
2024-07-11 88.32 89.64 88.32 89.64 0.0M
2024-07-10 86.56 87.24 86.55 87.24 0.0M
2024-07-09 86.42 86.81 86.19 86.19 0.0M
2024-07-08 86.59 87.31 86.50 86.62 0.0M
2024-07-05 86.94 86.94 86.23 86.36 0.0M
2024-07-03 87.11 87.62 87.06 87.14 0.0M
2024-07-02 86.74 87.15 86.74 87.15 0.0M
2024-07-01 87.62 87.84 86.68 86.73 0.0M
2024-06-28 87.79 87.87 87.15 87.57 0.0M
2024-06-27 86.61 86.99 86.54 86.98 0.0M
2024-06-26 86.55 86.75 86.44 86.75 0.0M
2024-06-25 87.64 87.64 86.75 86.98 0.0M
2024-06-24 87.39 88.40 87.39 87.93 0.0M
2024-06-21 87.03 87.24 86.70 87.18 0.0M
2024-06-20 86.90 87.21 86.73 86.88 0.0M
2024-06-18 86.94 87.18 86.85 86.93 0.0M
2024-06-17 85.89 86.94 85.89 86.82 0.0M
2024-06-14 86.31 86.41 85.77 86.15 0.0M
2024-06-13 87.81 87.81 86.71 87.15 0.0M
2024-06-12 88.48 88.75 87.56 87.78 0.0M
2024-06-11 86.84 87.00 86.25 86.98 0.0M
2024-06-10 87.04 87.56 86.56 87.41 0.0M
2024-06-07 87.50 87.96 87.33 87.50 0.0M
2024-06-06 88.14 88.36 87.95 88.27 0.0M
2024-06-05 88.05 88.32 87.62 88.32 0.0M
2024-06-04 88.46 88.48 87.72 87.72 0.0M
2024-06-03 89.88 89.88 88.60 88.86 0.0M
2024-05-31 88.39 89.25 88.14 89.25 0.0M
2024-05-30 87.21 87.95 87.21 87.88 0.0M
2024-05-29 87.17 87.17 86.75 86.80 0.0M
2024-05-28 88.73 88.73 87.81 87.94 0.0M
2024-05-24 88.30 88.52 88.15 88.52 0.0M
2024-05-23 89.44 89.44 87.67 87.84 0.0M
2024-05-22 89.78 89.78 89.00 89.20 0.0M
2024-05-21 89.84 90.00 89.73 89.88 0.0M
2024-05-20 90.42 90.45 90.00 90.06 0.0M
2024-05-17 90.30 90.30 90.06 90.27 0.0M
2024-05-16 90.68 90.68 90.36 90.36 0.0M
2024-05-15 91.03 91.03 90.51 90.83 0.0M
2024-05-14 90.62 90.70 90.07 90.51 0.0M
2024-05-13 89.83 90.20 89.47 89.51 0.0M
2024-05-10 89.55 89.57 88.91 89.24 0.0M
2024-05-09 88.42 89.19 88.38 89.18 0.0M
2024-05-08 87.85 88.36 87.85 88.36 0.0M
2024-05-07 88.41 88.92 88.40 88.40 0.0M
2024-05-06 87.90 88.26 87.90 88.26 0.0M
2024-05-03 87.54 87.86 87.04 87.25 0.0M
2024-05-02 86.24 86.57 85.53 86.44 0.0M
2024-05-01 85.33 86.73 85.25 85.36 0.0M
2024-04-30 86.06 86.23 85.29 85.29 0.0M
2024-04-29 86.35 86.86 86.35 86.61 0.0M
2024-04-26 86.36 86.40 86.13 86.15 0.0M
2024-04-25 85.72 86.06 85.37 85.90 0.0M
2024-04-24 86.14 86.43 85.89 86.43 0.0M
2024-04-23 85.55 86.65 85.55 86.34 0.0M
2024-04-22 85.08 86.01 85.06 85.54 0.0M
2024-04-19 83.79 84.75 83.79 84.75 0.0M
2024-04-18 84.15 84.66 83.84 83.94 0.0M
2024-04-17 84.89 84.90 83.93 84.00 0.0M
2024-04-16 84.62 84.87 83.98 84.51 0.0M
2024-04-15 86.39 86.77 84.74 85.00 0.0M
2024-04-12 86.90 86.90 85.73 85.86 0.0M
2024-04-11 87.59 87.59 86.72 87.29 0.0M
2024-04-10 87.62 87.94 86.85 87.34 0.0M
2024-04-09 89.22 89.48 88.89 89.47 0.0M
2024-04-08 88.95 89.30 88.94 89.07 0.0M
2024-04-05 88.02 88.70 87.95 88.53 0.0M
2024-04-04 89.89 89.89 87.93 88.13 0.0M
2024-04-03 88.63 89.13 88.63 89.01 0.0M
2024-04-02 89.23 89.23 88.50 88.78 0.0M
2024-04-01 90.70 90.75 89.87 89.98 0.0M
2024-03-28 90.30 90.94 90.30 90.80 0.0M
2024-03-27 88.96 90.24 88.96 90.24 0.0M
2024-03-26 88.96 88.96 88.32 88.34 0.0M
2024-03-25 88.35 88.88 88.35 88.53 0.0M
2024-03-22 89.17 89.33 88.41 88.47 0.0M
2024-03-21 88.91 89.46 88.91 89.37 0.0M
2024-03-20 86.77 88.60 86.77 88.33 0.0M
2024-03-19 86.21 87.17 86.21 87.12 0.0M
2024-03-18 86.73 87.01 86.55 86.55 0.0M
2024-03-15 86.58 87.27 86.58 86.81 0.0M
2024-03-14 88.02 88.02 86.14 86.70 0.0M
2024-03-13 87.52 88.33 87.52 87.89 0.0M
2024-03-12 87.68 88.04 87.33 87.77 0.0M
2024-03-11 87.39 87.95 87.39 87.76 0.0M
2024-03-08 88.06 88.51 87.69 87.80 0.0M
2024-03-07 87.31 88.10 87.31 87.87 0.0M
2024-03-06 87.40 87.40 86.68 87.02 0.0M
2024-03-05 86.31 87.30 86.31 86.78 0.0M
2024-03-04 86.76 87.08 86.66 86.76 0.0M
2024-03-01 86.01 86.52 85.60 86.44 0.0M
2024-02-29 85.91 86.30 85.56 86.05 0.0M
2024-02-28 85.30 85.95 85.30 85.64 0.0M
2024-02-27 85.56 85.96 85.56 85.85 0.0M
2024-02-26 85.92 85.98 85.20 85.40 0.0M
2024-02-23 85.62 86.11 85.52 85.88 0.0M
2024-02-22 85.42 85.76 85.34 85.73 0.2M
2024-02-21 85.07 85.30 84.65 85.26 0.0M
2024-02-20 84.67 85.21 84.67 84.99 0.0M
2024-02-16 85.52 86.25 85.45 85.55 0.0M
2024-02-15 85.02 86.24 85.02 86.16 0.0M
2024-02-14 84.27 84.84 84.09 84.70 0.0M
2024-02-13 84.16 84.38 83.16 83.67 0.0M
2024-02-12 85.38 86.58 85.38 86.26 0.0M
2024-02-09 84.52 85.18 84.44 85.14 0.0M
2024-02-08 83.82 84.71 83.82 84.65 0.0M
2024-02-07 84.03 84.33 83.47 83.99 0.0M
2024-02-06 83.82 84.11 83.82 83.95 0.0M
2024-02-05 84.04 84.04 83.25 83.71 0.0M
2024-02-02 84.33 85.25 84.07 84.89 0.0M
2024-02-01 85.00 85.24 83.62 85.19 0.0M
2024-01-31 85.99 86.27 84.39 84.44 0.0M
2024-01-30 86.29 86.54 85.97 86.25 0.0M
2024-01-29 85.76 86.58 85.47 86.53 0.0M
2024-01-26 85.77 86.23 85.70 85.86 0.0M
2024-01-25 85.84 85.84 85.00 85.56 0.0M
2024-01-24 86.37 86.37 85.01 85.11 0.0M
2024-01-23 86.12 86.50 85.34 85.56 0.0M
2024-01-22 85.19 85.93 85.19 85.78 0.0M
2024-01-19 84.11 84.81 83.60 84.77 0.0M
2024-01-18 83.78 84.02 83.29 83.98 0.0M
2024-01-17 83.42 83.90 83.01 83.49 0.0M
2024-01-16 84.62 84.62 83.96 84.24 0.1M
2024-01-12 85.85 86.18 84.90 85.06 0.0M
2024-01-11 85.55 85.55 84.60 85.23 0.0M
2024-01-10 85.51 85.76 85.35 85.66 0.0M
2024-01-09 85.44 85.82 85.25 85.61 0.0M
2024-01-08 85.18 86.39 85.17 86.39 0.0M
2024-01-05 84.63 85.94 84.40 85.39 0.0M
2024-01-04 85.26 85.44 84.94 84.97 0.0M
2024-01-03 86.20 86.20 85.14 85.19 0.0M
2024-01-02 86.88 87.78 86.76 87.11 0.0M