0LMF.L - Vanguard Whitehall Funds - Vanguard High Dividend Yield ETF

LSE - LSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 2023102,91104,01102,49104,01104,01138
01 giu 2023101,59102,01100,90102,01102,01189
31 mag 2023101,53101,56101,15101,31101,3170
30 mag 2023102,25102,32101,71101,71101,71123
26 mag 2023102,00102,26101,93101,93101,93109
25 mag 2023101,79102,00101,08101,33101,336.230
24 mag 2023103,26103,26102,35102,35102,35116
23 mag 2023103,53103,53103,41103,42103,424
22 mag 2023103,80103,80103,24103,57103,571.021
19 mag 2023104,18104,32104,12104,32104,3210
18 mag 2023103,26103,49102,97103,26103,26245
17 mag 2023102,78102,79102,37102,37102,37260
16 mag 2023103,33103,33102,47102,47102,47135
15 mag 2023103,48103,49103,06103,16103,1643
12 mag 2023103,78103,78102,97102,97102,97301
11 mag 2023103,38103,39102,80103,10103,10150
10 mag 2023104,68104,68103,33103,33103,33446
09 mag 2023104,06104,06103,71103,85103,8571
05 mag 2023103,86104,25103,86104,00104,00255
04 mag 2023103,48103,51102,39102,39102,39766
03 mag 2023105,09105,09104,58104,94104,94216
02 mag 2023106,40106,40104,28104,55104,55342
28 apr 2023105,61106,80105,61106,80106,80311
27 apr 2023104,82105,16104,76105,16105,16433
26 apr 2023105,55105,60104,92105,28105,281.592
25 apr 2023106,89106,89106,06106,06106,06463
24 apr 2023106,98107,29106,96107,21107,2176
21 apr 2023107,30107,30106,79106,82106,82414
20 apr 2023107,05107,17106,85107,14107,14356
19 apr 2023107,36107,51107,36107,43107,4375
18 apr 2023107,81107,82107,36107,56107,56145
17 apr 2023107,09107,27107,02107,24107,24529
14 apr 2023107,41107,41107,27107,29107,291
13 apr 2023106,49106,78106,05106,78106,78610
12 apr 2023107,16107,16106,43106,60106,60289
11 apr 2023106,58106,97106,50106,97106,9710
06 apr 2023106,05106,05105,88106,00106,0056
05 apr 2023105,44105,72105,22105,71105,71176
04 apr 2023106,48106,48105,00105,22105,221.413
03 apr 2023105,86106,27105,74106,09106,09413
31 mar 2023104,84104,94104,78104,94104,94174
30 mar 2023104,69104,69104,16104,16104,1650
29 mar 2023103,62103,75103,60103,75103,75335
28 mar 2023102,51102,65102,46102,65102,6552
27 mar 2023100,86100,86100,86100,86100,864.563
24 mar 2023100,39100,86100,00100,86100,8640
23 mar 2023101,75102,20100,46100,46100,46131
22 mar 2023103,37103,37103,00103,05103,0536
21 mar 2023103,42103,45103,42103,45103,452
20 mar 2023101,40102,16101,34101,89101,89186
20 mar 20230.7172 Dividendo
17 mar 2023102,93102,96101,43101,43100,7140
16 mar 2023101,53103,09101,38103,09102,3699
15 mar 2023101,82102,03101,07101,07100,36457
14 mar 2023103,87103,87103,68103,68102,9442
13 mar 2023101,86103,38101,67103,30102,572.495
10 mar 2023104,22104,22103,21103,21102,488
09 mar 2023106,69106,73105,76105,76105,01142
08 mar 2023106,63106,64105,91105,91105,1619
07 mar 2023108,40108,43107,20107,20106,44362
06 mar 2023108,56108,64108,49108,64107,8752
03 mar 2023107,78108,18107,39108,18107,4294
02 mar 2023106,50107,09106,37107,09106,33136
01 mar 2023106,63106,98106,45106,76106,0048
28 feb 2023107,43107,49107,06107,06106,3065
27 feb 2023108,25108,25108,06108,10107,3312
24 feb 2023107,05107,08106,68106,99106,2393
23 feb 2023108,29108,34108,29108,29107,5211
22 feb 2023------
21 feb 2023110,61110,61110,61110,61109,839.373
20 feb 2023------
17 feb 2023------
16 feb 2023------
15 feb 2023110,61110,61110,61110,61109,833.182
14 feb 2023------
13 feb 2023110,61110,61110,61110,61109,8327
10 feb 2023109,24109,24109,24109,24108,473.578
09 feb 2023110,42110,42110,42110,42109,6420
08 feb 2023110,44110,44110,44110,44109,6631
07 feb 2023109,64109,64109,64109,64108,868
06 feb 2023110,54110,54110,54110,54109,764.286
03 feb 2023110,40110,54110,40110,54109,76334
02 feb 2023110,64110,64110,64110,64109,86100
01 feb 2023110,06110,06110,06110,06109,289
31 gen 2023109,61109,61109,61109,61108,83180
30 gen 2023110,35110,35110,35110,35109,562.964
27 gen 2023110,28110,35110,28110,35109,56325
26 gen 2023------
25 gen 2023109,45109,45109,45109,45108,684.993
24 gen 2023109,45109,45109,45109,45108,6813
23 gen 2023109,93109,94109,91109,91109,13131
20 gen 2023110,29110,29110,29110,29109,513.883
19 gen 2023110,29110,29110,29110,29109,515.891
18 gen 2023110,29110,29110,29110,29109,513.143
17 gen 2023110,29110,29110,29110,29109,5113.949
16 gen 2023------
13 gen 2023110,29110,29110,29110,29109,51173
12 gen 2023110,84110,84110,84110,84110,064
11 gen 2023------
10 gen 2023109,76109,76109,76109,76108,9820
*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...