Italia markets closed

Vanguard Total Stock Mkt Idx Adm (VTSAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
124,76-0,08 (-0,06%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 2024------
08 mag 2024124,76124,76124,76124,76124,76-
07 mag 2024124,84124,84124,84124,84124,84-
06 mag 2024124,72124,72124,72124,72124,72-
03 mag 2024123,37123,37123,37123,37123,37-
02 mag 2024121,91121,91121,91121,91121,91-
01 mag 2024120,71120,71120,71120,71120,71-
30 apr 2024121,01121,01121,01121,01121,01-
29 apr 2024123,01123,01123,01123,01123,01-
26 apr 2024122,59122,59122,59122,59122,59-
25 apr 2024121,40121,40121,40121,40121,40-
24 apr 2024121,97121,97121,97121,97121,97-
23 apr 2024121,98121,98121,98121,98121,98-
22 apr 2024120,45120,45120,45120,45120,45-
19 apr 2024119,39119,39119,39119,39119,39-
18 apr 2024120,30120,30120,30120,30120,30-
17 apr 2024120,56120,56120,56120,56120,56-
16 apr 2024121,31121,31121,31121,31121,31-
15 apr 2024121,59121,59121,59121,59121,59-
12 apr 2024123,14123,14123,14123,14123,14-
11 apr 2024125,01125,01125,01125,01125,01-
10 apr 2024124,13124,13124,13124,13124,13-
09 apr 2024125,48125,48125,48125,48125,48-
08 apr 2024125,28125,28125,28125,28125,28-
05 apr 2024125,24125,24125,24125,24125,24-
04 apr 2024123,90123,90123,90123,90123,90-
03 apr 2024125,40125,40125,40125,40125,40-
02 apr 2024125,20125,20125,20125,20125,20-
01 apr 2024126,24126,24126,24126,24126,24-
28 mar 2024126,60126,60126,60126,60126,60-
27 mar 2024126,43126,43126,43126,43126,43-
26 mar 2024125,23125,23125,23125,23125,23-
25 mar 2024125,53125,53125,53125,53125,53-
22 mar 2024125,85125,85125,85125,85125,85-
21 mar 2024126,61126,61126,61126,61126,61-
20 mar 2024126,09126,09126,09126,09126,09-
19 mar 2024124,83124,83124,83124,83124,83-
18 mar 2024124,12124,12124,12124,12124,12-
15 mar 2024123,47123,47123,47123,47123,47-
14 mar 2024124,18124,18124,18124,18124,18-
13 mar 2024124,69124,69124,69124,69124,69-
12 mar 2024124,85124,85124,85124,85124,85-
11 mar 2024123,61123,61123,61123,61123,61-
08 mar 2024123,83123,83123,83123,83123,83-
07 mar 2024124,59124,59124,59124,59124,59-
06 mar 2024123,34123,34123,34123,34123,34-
05 mar 2024122,65122,65122,65122,65122,65-
04 mar 2024123,95123,95123,95123,95123,95-
01 mar 2024124,07124,07124,07124,07124,07-
29 feb 2024123,09123,09123,09123,09123,09-
28 feb 2024122,42122,42122,42122,42122,42-
27 feb 2024122,64122,64122,64122,64122,64-
26 feb 2024122,32122,32122,32122,32122,32-
23 feb 2024122,66122,66122,66122,66122,66-
22 feb 2024122,58122,58122,58122,58122,58-
21 feb 2024120,18120,18120,18120,18120,18-
20 feb 2024120,14120,14120,14120,14120,14-
16 feb 2024120,95120,95120,95120,95120,95-
15 feb 2024121,58121,58121,58121,58121,58-
14 feb 2024120,69120,69120,69120,69120,69-
13 feb 2024119,34119,34119,34119,34119,34-
12 feb 2024121,23121,23121,23121,23121,23-
09 feb 2024121,18121,18121,18121,18121,18-
08 feb 2024120,39120,39120,39120,39120,39-
07 feb 2024120,12120,12120,12120,12120,12-
06 feb 2024119,21119,21119,21119,21119,21-
05 feb 2024118,83118,83118,83118,83118,83-
02 feb 2024119,37119,37119,37119,37119,37-
01 feb 2024118,25118,25118,25118,25118,25-
31 gen 2024116,78116,78116,78116,78116,78-
30 gen 2024118,76118,76118,76118,76118,76-
29 gen 2024118,92118,92118,92118,92118,92-
26 gen 2024117,89117,89117,89117,89117,89-
25 gen 2024117,92117,92117,92117,92117,92-
24 gen 2024117,31117,31117,31117,31117,31-
23 gen 2024117,34117,34117,34117,34117,34-
22 gen 2024117,09117,09117,09117,09117,09-
19 gen 2024116,63116,63116,63116,63116,63-
18 gen 2024115,22115,22115,22115,22115,22-
17 gen 2024114,24114,24114,24114,24114,24-
16 gen 2024114,91114,91114,91114,91114,91-
12 gen 2024115,43115,43115,43115,43115,43-
11 gen 2024115,38115,38115,38115,38115,38-
10 gen 2024115,51115,51115,51115,51115,51-
09 gen 2024114,90114,90114,90114,90114,90-
08 gen 2024115,13115,13115,13115,13115,13-
05 gen 2024113,46113,46113,46113,46113,46-
04 gen 2024113,27113,27113,27113,27113,27-
03 gen 2024113,59113,59113,59113,59113,59-
02 gen 2024114,76114,76114,76114,76114,76-
29 dic 2023115,49115,49115,49115,49115,49-
28 dic 2023115,97115,97115,97115,97115,97-
27 dic 2023115,93115,93115,93115,93115,93-
26 dic 2023115,73115,73115,73115,73115,73-
22 dic 2023115,16115,16115,16115,16115,16-
21 dic 2023114,90114,90114,90114,90114,90-
20 dic 2023113,64113,64113,64113,64113,64-
20 dic 20230.485 Dividendo
19 dic 2023115,88115,88115,88115,88115,39-
18 dic 2023115,05115,05115,05115,05114,57-
*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...