Italia markets close in 4 hours 16 minutes

Vanguard U.S. Total Market Index ETF (VUN.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
96,99-0,09 (-0,09%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202497,0797,0796,7096,9996,9956.000
16 mag 202497,2897,4096,9897,0897,0827.200
15 mag 202496,4697,1196,4697,0997,0936.200
14 mag 202495,8096,2695,7796,2696,2629.600
13 mag 202496,1496,2095,7595,8595,8553.800
10 mag 202495,8495,9595,6795,8995,8923.200
09 mag 202495,6195,8395,4095,8395,8320.500
08 mag 202495,5095,7095,3895,6795,6721.200
07 mag 202495,2795,8595,2795,7095,7027.100
06 mag 202494,4695,1394,4695,1395,1336.100
03 mag 202494,1494,3593,8594,2294,2226.600
02 mag 202493,2593,2592,4393,1393,1337.700
01 mag 202492,9993,8192,6392,7892,7877.300
30 apr 202493,8794,2293,0093,0593,0540.200
29 apr 202493,6494,0193,4393,7893,7826.100
26 apr 202493,2893,8093,2593,5593,5528.200
25 apr 202492,2192,6991,9892,6192,6128.100
24 apr 202493,5693,6092,9693,3393,3341.900
23 apr 202492,3893,1392,3893,0593,0524.200
22 apr 202492,1192,5891,6092,1692,1635.900
19 apr 202492,2992,5091,4391,6691,6641.800
18 apr 202492,8493,2392,4292,5092,5034.600
17 apr 202493,8493,9292,7092,7292,7244.800
16 apr 202494,0094,0093,4693,6393,6345.300
15 apr 202495,1595,2893,4193,6093,6043.300
12 apr 202495,3795,4594,5094,7494,7435.200
11 apr 202495,0095,6794,6995,5195,5130.600
10 apr 202494,4594,9894,3494,9194,9141.500
09 apr 202495,1995,2194,4095,1095,1021.500
08 apr 202495,1995,2594,8595,0195,0118.600
05 apr 202494,3495,3194,3495,0395,0341.000
04 apr 202495,0395,3593,7793,7793,7764.200
03 apr 202494,7494,9694,5494,7994,7940.900
02 apr 202494,8994,9194,5094,9094,9037.600
01 apr 202495,8395,9095,5095,6295,6238.800
28 mar 202495,8995,8995,6195,7295,7224.800
27 mar 202495,6895,8395,2695,8395,8317.600
26 mar 202495,3695,4195,0095,0595,0525.900
25 mar 202495,3995,4195,1995,2495,2447.900
22 mar 202495,6995,8195,3695,6495,6422.100
22 mar 20240.275 Dividendo
21 mar 202495,4896,0094,8395,6995,4260.700
20 mar 202494,6894,9794,3894,9194,6435.500
19 mar 202494,0094,5593,9694,5494,2723.800
18 mar 202493,9994,2893,7693,8293,5553.300
15 mar 202493,2493,4993,1393,4193,1476.600
14 mar 202493,9494,0393,3993,8893,6170.600
13 mar 202494,1394,1393,5593,8093,5327.400
12 mar 202493,6894,1193,3494,0593,7850.800
11 mar 202493,0193,2292,7893,0792,8047.100
08 mar 202493,8194,2593,1993,3393,06103.000
07 mar 202493,4993,7693,4793,6693,39139.400
06 mar 202493,6593,6592,8993,1192,8459.500
05 mar 202493,6593,6592,7493,1192,84106.000
04 mar 202493,9094,2893,8793,9593,6847.300
01 mar 202493,4393,9693,3493,9493,6728.700
29 feb 202493,2093,3792,7193,2592,9828.000
28 feb 202492,6092,9392,5892,7892,5128.600
27 feb 202492,4092,6892,2592,6792,4053.800
26 feb 202492,6292,7192,2492,2491,9742.800
23 feb 202492,3592,7092,3592,5292,2549.200
22 feb 202491,6392,4091,5892,2892,0130.800
21 feb 202490,5190,6590,0590,6590,3942.000
20 feb 202490,8790,9490,3890,5990,33148.200
16 feb 202491,4591,6091,0291,1190,8598.400
15 feb 202491,2991,4591,0791,3891,1225.900
14 feb 202490,7891,3090,5791,2991,0326.400
13 feb 202490,2290,7389,8990,4590,1934.200
12 feb 202491,2191,4391,0291,0790,8142.000
09 feb 202490,6091,1090,4591,0590,7937.700
08 feb 202490,4790,5090,3490,5090,2426.400
07 feb 202490,0090,4489,8690,3290,0625.300
06 feb 202489,8490,0289,4689,7389,4728.100
05 feb 202489,9290,0389,4089,8589,5939.700
02 feb 202488,7989,9688,7689,7189,4537.400
01 feb 202488,0288,4287,5388,4288,1729.700
31 gen 202488,5288,5287,6587,7887,5355.500
30 gen 202489,1089,1088,8488,8888,6222.400
29 gen 202488,4989,0588,4989,0588,7937.500
26 gen 202488,4588,8388,4588,5188,2629.000
25 gen 202488,7888,9688,4688,7588,4936.200
24 gen 202488,4088,9588,4088,6388,3837.400
23 gen 202488,3188,3188,0688,2688,0151.200
22 gen 202487,8288,2487,8288,1687,9160.400
19 gen 202486,9087,5586,7687,4687,2156.200
18 gen 202486,5586,8786,2386,8186,5628.300
17 gen 202486,2286,2985,9086,1885,9350.000
16 gen 202486,5186,7586,3086,6186,3667.500
15 gen 202486,5687,9686,5686,8986,6446.000
12 gen 202486,2586,4686,0086,4286,1738.800
11 gen 202486,5086,5085,8386,3286,0743.000
10 gen 202485,8486,4185,8086,1585,9037.500
09 gen 202485,6286,0785,4986,0685,8143.100
08 gen 202484,8685,8684,8685,8285,5742.300
05 gen 202484,4784,8684,4484,6684,4243.600
04 gen 202484,7085,1284,4884,5284,2838.300
03 gen 202485,1885,1984,6584,7484,5034.200
02 gen 202485,3785,5385,0985,5385,2840.800
29 dic 202385,8885,8884,9785,5485,2950.300
28 dic 202385,6485,8285,4985,6585,4022.200
*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...