Italia markets closed

Vanguard Industrials Index Fund ETF Shares (VIS)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
243,15+0,20 (+0,08%)
Alla chiusura: 04:00PM EDT
243,15 0,00 (0,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 2024244,02244,14242,63243,15243,15276.298
09 mag 2024241,02242,97240,91242,95242,9560.400
08 mag 2024239,19240,72239,19240,47240,4763.300
07 mag 2024240,54241,31240,22240,36240,3644.700
06 mag 2024238,91240,21238,91240,07240,07103.900
03 mag 2024237,79238,30236,42237,47237,4753.500
02 mag 2024235,26235,79232,55235,79235,7978.800
01 mag 2024233,70236,97233,13233,21233,2177.100
30 apr 2024238,04238,04234,05234,05234,0540.900
29 apr 2024237,02238,44237,01238,18238,1838.200
26 apr 2024235,98237,31235,71236,50236,5037.900
25 apr 2024233,85236,77232,69236,22236,2240.400
24 apr 2024237,50237,93233,74235,54235,54211.300
23 apr 2024235,13237,58235,00237,17237,1771.800
22 apr 2024233,11235,34232,56233,71233,7144.000
19 apr 2024232,66234,03231,42232,20232,2074.800
18 apr 2024233,93235,19232,10232,29232,2966.600
17 apr 2024235,94235,94232,01233,08233,0880.600
16 apr 2024235,20235,75233,49234,75234,7561.000
15 apr 2024239,99240,72234,71235,36235,3691.500
12 apr 2024238,51239,30236,36237,44237,4495.100
11 apr 2024239,92240,89238,11239,87239,8778.800
10 apr 2024238,71240,52237,70239,50239,50120.800
09 apr 2024243,10243,72239,72242,41242,41106.900
08 apr 2024243,79244,00242,72243,03243,03159.800
05 apr 2024240,71243,70240,71243,18243,18126.800
04 apr 2024243,90244,72239,27240,04240,0474.100
03 apr 2024240,18242,58240,18242,17242,1760.200
02 apr 2024241,18241,44240,14240,64240,6459.300
01 apr 2024244,39244,49241,98242,07242,07171.400
28 mar 2024244,31244,63243,64244,15244,15184.400
27 mar 2024241,81244,15241,79244,15244,1560.900
26 mar 2024241,15241,38240,15240,18240,1847.700
25 mar 2024242,29242,32240,54240,54240,5444.100
22 mar 2024243,82243,82241,99242,08242,0855.200
22 mar 20240.619 Dividendo
21 mar 2024241,98244,14241,86243,73243,11106.000
20 mar 2024237,96241,18237,58240,94240,3358.000
19 mar 2024235,81237,95235,81237,95237,3540.700
18 mar 2024236,23236,81235,73235,76235,1649.300
15 mar 2024234,55236,39234,55235,49234,8994.200
14 mar 2024237,08237,08233,72235,39234,7958.000
13 mar 2024235,67237,11235,67236,64236,0449.400
12 mar 2024234,98236,11233,71235,93235,3349.200
11 mar 2024235,79235,79233,22234,77234,1744.400
08 mar 2024237,71238,69235,57236,15235,5570.600
07 mar 2024236,34237,08235,95236,78236,1876.400
06 mar 2024234,48236,12234,48235,02234,4281.400
05 mar 2024235,08235,61232,49233,52232,9399.400
04 mar 2024235,14236,29235,14235,60235,00147.400
01 mar 2024233,75234,79233,12234,70234,10128.600
29 feb 2024233,84234,07232,31233,37232,78113.900
28 feb 2024231,84233,34231,65232,81232,22145.400
27 feb 2024232,44232,44231,17232,14231,5560.100
26 feb 2024231,73232,27231,49231,80231,2174.100
23 feb 2024231,01232,23230,79231,69231,1058.800
22 feb 2024229,22230,74228,93230,45229,8661.300
21 feb 2024226,92227,81226,38227,79227,2158.400
20 feb 2024227,22227,77226,65227,17226,5971.000
16 feb 2024228,98229,80228,03228,14227,5671.300
15 feb 2024228,04229,70227,72229,49228,9147.100
14 feb 2024225,66227,72225,48227,65227,07158.600
13 feb 2024224,41224,48222,03223,61223,04311.200
12 feb 2024226,15227,46226,15226,94226,3690.000
09 feb 2024225,83226,21224,83226,13225,5666.600
08 feb 2024225,06225,65224,38225,54224,9770.900
07 feb 2024224,02225,75224,00224,79224,2262.300
06 feb 2024221,39223,34221,12223,34222,7743.500
05 feb 2024222,11222,11219,89221,33220,7761.200
02 feb 2024220,94223,90220,00223,01222,44141.800
01 feb 2024219,23221,74217,91221,74221,1894.000
31 gen 2024220,48220,72217,83217,83217,28591.900
30 gen 2024219,26220,95219,04220,56220,00442.800
29 gen 2024218,48220,49218,30220,49219,9360.100
26 gen 2024219,14219,73218,17218,67218,1127.100
25 gen 2024217,65218,87217,63218,87218,3140.700
24 gen 2024219,26219,26216,60216,71216,1660.300
23 gen 2024219,14219,40217,49218,27217,7254.100
22 gen 2024217,77219,01217,77218,75218,1961.200
19 gen 2024215,86217,00214,01216,68216,1381.600
18 gen 2024213,35215,16212,75214,99214,4450.600
17 gen 2024212,10213,42211,77212,18211,6456.800
16 gen 2024214,62214,62212,96213,73213,1965.600
12 gen 2024216,77217,11215,17215,78215,2333.000
11 gen 2024216,21216,21213,98215,82215,2766.100
10 gen 2024215,13216,62215,13216,25215,7074.500
09 gen 2024214,64215,53213,97215,29214,7474.900
08 gen 2024213,98216,20213,19216,05215,5072.500
05 gen 2024214,29215,61213,91214,50213,9669.300
04 gen 2024214,72216,18214,38214,49213,9542.600
03 gen 2024216,83216,83214,01214,01213,4776.800
02 gen 2024218,88220,26217,39218,09217,5488.300
29 dic 2023220,82221,50219,74220,43219,8745.900
28 dic 2023220,69221,42220,68221,12220,5637.900
27 dic 2023220,92221,66220,44221,15220,5972.200
26 dic 2023219,51221,26219,51220,84220,2850.000
22 dic 2023218,73220,00218,61219,12218,5683.300
21 dic 2023217,27218,23216,43218,19217,64135.300
20 dic 2023218,27219,70215,60215,70215,1584.300
19 dic 2023218,12219,28218,00219,13218,5788.000
*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...