Italia markets closed

Vanguard Total Intl Stock Index Inv (VGTSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,67+0,12 (+0,61%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
31 mag 2023 - 31 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202419,6719,6719,6719,6719,67-
30 mag 202419,5519,5519,5519,5519,55-
29 mag 202419,4619,4619,4619,4619,46-
28 mag 202419,7819,7819,7819,7819,78-
24 mag 202419,7719,7719,7719,7719,77-
23 mag 202419,6619,6619,6619,6619,66-
22 mag 202419,7719,7719,7719,7719,77-
21 mag 202419,9119,9119,9119,9119,91-
20 mag 202419,9819,9819,9819,9819,98-
17 mag 202419,9719,9719,9719,9719,97-
16 mag 202419,8819,8819,8819,8819,88-
15 mag 202419,9119,9119,9119,9119,91-
14 mag 202419,7519,7519,7519,7519,75-
13 mag 202419,6319,6319,6319,6319,63-
10 mag 202419,6019,6019,6019,6019,60-
09 mag 202419,5519,5519,5519,5519,55-
08 mag 202419,4519,4519,4519,4519,45-
07 mag 202419,4719,4719,4719,4719,47-
06 mag 202419,4819,4819,4819,4819,48-
03 mag 202419,3719,3719,3719,3719,37-
02 mag 202419,2019,2019,2019,2019,20-
01 mag 202418,8918,8918,8918,8918,89-
30 apr 202418,9118,9118,9118,9118,91-
29 apr 202419,1519,1519,1519,1519,15-
26 apr 202419,0319,0319,0319,0319,03-
25 apr 202418,9018,9018,9018,9018,90-
24 apr 202418,9518,9518,9518,9518,95-
23 apr 202418,9518,9518,9518,9518,95-
22 apr 202418,7718,7718,7718,7718,77-
19 apr 202418,5418,5418,5418,5418,54-
18 apr 202418,6018,6018,6018,6018,60-
17 apr 202418,5918,5918,5918,5918,59-
16 apr 202418,6018,6018,6018,6018,60-
15 apr 202418,8118,8118,8118,8118,81-
12 apr 202418,9018,9018,9018,9018,90-
11 apr 202419,2219,2219,2219,2219,22-
10 apr 202419,1919,1919,1919,1919,19-
09 apr 202419,4019,4019,4019,4019,40-
08 apr 202419,3619,3619,3619,3619,36-
05 apr 202419,2819,2819,2819,2819,28-
04 apr 202419,2119,2119,2119,2119,21-
03 apr 202419,3319,3319,3319,3319,33-
02 apr 202419,2419,2419,2419,2419,24-
01 apr 202419,2919,2919,2919,2919,29-
28 mar 202419,3519,3519,3519,3519,35-
27 mar 202419,3619,3619,3619,3619,36-
26 mar 202419,2619,2619,2619,2619,26-
25 mar 202419,2519,2519,2519,2519,25-
22 mar 202419,2819,2819,2819,2819,28-
21 mar 202419,3619,3619,3619,3619,36-
20 mar 202419,3219,3219,3219,3219,32-
19 mar 202419,1419,1419,1419,1419,14-
18 mar 202419,1419,1419,1419,1419,14-
15 mar 202419,1219,1219,1219,1219,12-
15 mar 20240.067 Dividendo
14 mar 202419,2319,2319,2319,2319,16-
13 mar 202419,3319,3319,3319,3319,26-
12 mar 202419,3719,3719,3719,3719,30-
11 mar 202419,2119,2119,2119,2119,14-
08 mar 202419,2619,2619,2619,2619,19-
07 mar 202419,3219,3219,3219,3219,25-
06 mar 202419,1319,1319,1319,1319,06-
05 mar 202418,9118,9118,9118,9118,84-
04 mar 202419,0019,0019,0019,0018,93-
01 mar 202419,0419,0419,0419,0418,97-
29 feb 202418,8418,8418,8418,8418,77-
28 feb 202418,7818,7818,7818,7818,71-
27 feb 202418,9218,9218,9218,9218,85-
26 feb 202418,8818,8818,8818,8818,81-
23 feb 202418,9218,9218,9218,9218,85-
22 feb 202418,9118,9118,9118,9118,84-
21 feb 202418,7218,7218,7218,7218,65-
20 feb 202418,6918,6918,6918,6918,62-
16 feb 202418,6418,6418,6418,6418,58-
15 feb 202418,5918,5918,5918,5918,53-
14 feb 202418,4118,4118,4118,4118,35-
13 feb 202418,2418,2418,2418,2418,18-
12 feb 202418,5118,5118,5118,5118,45-
09 feb 202418,4518,4518,4518,4518,39-
08 feb 202418,4318,4318,4318,4318,37-
07 feb 202418,4518,4518,4518,4518,39-
06 feb 202418,4218,4218,4218,4218,36-
05 feb 202418,2518,2518,2518,2518,19-
02 feb 202418,3418,3418,3418,3418,28-
01 feb 202418,4518,4518,4518,4518,39-
31 gen 202418,2818,2818,2818,2818,22-
30 gen 202418,3718,3718,3718,3718,31-
29 gen 202418,4318,4318,4318,4318,37-
26 gen 202418,3418,3418,3418,3418,28-
25 gen 202418,2918,2918,2918,2918,23-
24 gen 202418,2418,2418,2418,2418,18-
23 gen 202418,1118,1118,1118,1118,05-
22 gen 202418,0918,0918,0918,0918,03-
19 gen 202418,1118,1118,1118,1118,05-
18 gen 202418,0218,0218,0218,0217,96-
17 gen 202417,8917,8917,8917,8917,83-
16 gen 202418,1218,1218,1218,1218,06-
12 gen 202418,4118,4118,4118,4118,35-
11 gen 202418,3518,3518,3518,3518,29-
10 gen 202418,3418,3418,3418,3418,28-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...