Italia markets closed

Vanguard Total Intl Stock Index Admiral (VTIAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,90+0,19 (+0,58%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202432,9032,9032,9032,9032,90-
30 mag 202432,7132,7132,7132,7132,71-
29 mag 202432,5632,5632,5632,5632,56-
28 mag 202433,0833,0833,0833,0833,08-
24 mag 202433,0833,0833,0833,0833,08-
23 mag 202432,8932,8932,8932,8932,89-
22 mag 202433,0733,0733,0733,0733,07-
21 mag 202433,3033,3033,3033,3033,30-
20 mag 202433,4333,4333,4333,4333,43-
17 mag 202433,4033,4033,4033,4033,40-
16 mag 202433,2633,2633,2633,2633,26-
15 mag 202433,3133,3133,3133,3133,31-
14 mag 202433,0333,0333,0333,0333,03-
13 mag 202432,8432,8432,8432,8432,84-
10 mag 202432,7932,7932,7932,7932,79-
09 mag 202432,7032,7032,7032,7032,70-
08 mag 202432,5332,5332,5332,5332,53-
07 mag 202432,5732,5732,5732,5732,57-
06 mag 202432,5932,5932,5932,5932,59-
03 mag 202432,3932,3932,3932,3932,39-
02 mag 202432,1232,1232,1232,1232,12-
01 mag 202431,6031,6031,6031,6031,60-
30 apr 202431,6331,6331,6331,6331,63-
29 apr 202432,0432,0432,0432,0432,04-
26 apr 202431,8331,8331,8331,8331,83-
25 apr 202431,6131,6131,6131,6131,61-
24 apr 202431,7031,7031,7031,7031,70-
23 apr 202431,7031,7031,7031,7031,70-
22 apr 202431,3931,3931,3931,3931,39-
19 apr 202431,0231,0231,0231,0231,02-
18 apr 202431,1231,1231,1231,1231,12-
17 apr 202431,0931,0931,0931,0931,09-
16 apr 202431,1131,1131,1131,1131,11-
15 apr 202431,4631,4631,4631,4631,46-
12 apr 202431,6231,6231,6231,6231,62-
11 apr 202432,1632,1632,1632,1632,16-
10 apr 202432,0932,0932,0932,0932,09-
09 apr 202432,4532,4532,4532,4532,45-
08 apr 202432,3932,3932,3932,3932,39-
05 apr 202432,2532,2532,2532,2532,25-
04 apr 202432,1432,1432,1432,1432,14-
03 apr 202432,3332,3332,3332,3332,33-
02 apr 202432,1732,1732,1732,1732,17-
01 apr 202432,2632,2632,2632,2632,26-
28 mar 202432,3632,3632,3632,3632,36-
27 mar 202432,3932,3932,3932,3932,39-
26 mar 202432,2232,2232,2232,2232,22-
25 mar 202432,2032,2032,2032,2032,20-
22 mar 202432,2532,2532,2532,2532,25-
21 mar 202432,3832,3832,3832,3832,38-
20 mar 202432,3132,3132,3132,3132,31-
19 mar 202432,0132,0132,0132,0132,01-
18 mar 202432,0132,0132,0132,0132,01-
15 mar 202431,9731,9731,9731,9731,97-
15 mar 20240.117 Dividendo
14 mar 202432,1732,1732,1732,1732,05-
13 mar 202432,3332,3332,3332,3332,21-
12 mar 202432,4032,4032,4032,4032,28-
11 mar 202432,1332,1332,1332,1332,01-
08 mar 202432,2232,2232,2232,2232,10-
07 mar 202432,3232,3232,3232,3232,20-
06 mar 202431,9931,9931,9931,9931,87-
05 mar 202431,6331,6331,6331,6331,51-
04 mar 202431,7831,7831,7831,7831,66-
01 mar 202431,8531,8531,8531,8531,73-
29 feb 202431,5231,5231,5231,5231,41-
28 feb 202431,4231,4231,4231,4231,31-
27 feb 202431,6531,6531,6531,6531,53-
26 feb 202431,5931,5931,5931,5931,48-
23 feb 202431,6531,6531,6531,6531,53-
22 feb 202431,6431,6431,6431,6431,52-
21 feb 202431,3231,3231,3231,3231,21-
20 feb 202431,2631,2631,2631,2631,15-
16 feb 202431,1831,1831,1831,1831,07-
15 feb 202431,0931,0931,0931,0930,98-
14 feb 202430,8030,8030,8030,8030,69-
13 feb 202430,5130,5130,5130,5130,40-
12 feb 202430,9630,9630,9630,9630,85-
09 feb 202430,8730,8730,8730,8730,76-
08 feb 202430,8330,8330,8330,8330,72-
07 feb 202430,8630,8630,8630,8630,75-
06 feb 202430,8130,8130,8130,8130,70-
05 feb 202430,5330,5330,5330,5330,42-
02 feb 202430,6830,6830,6830,6830,57-
01 feb 202430,8630,8630,8630,8630,75-
31 gen 202430,5730,5730,5730,5730,46-
30 gen 202430,7330,7330,7330,7330,62-
29 gen 202430,8430,8430,8430,8430,73-
26 gen 202430,6830,6830,6830,6830,57-
25 gen 202430,5930,5930,5930,5930,48-
24 gen 202430,5030,5030,5030,5030,39-
23 gen 202430,2930,2930,2930,2930,18-
22 gen 202430,2730,2730,2730,2730,16-
19 gen 202430,2930,2930,2930,2930,18-
18 gen 202430,1530,1530,1530,1530,04-
17 gen 202429,9229,9229,9229,9229,81-
16 gen 202430,3230,3230,3230,3230,21-
12 gen 202430,8030,8030,8030,8030,69-
11 gen 202430,6930,6930,6930,6930,58-
10 gen 202430,6730,6730,6730,6730,56-
*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...