Italia markets open in 6 hours 33 minutes

DFA US Vector Equity I (DFVEX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,38+0,10 (+0,40%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2024------
01 lug 202425,2825,2825,2825,2825,28-
28 giu 202425,4425,4425,4425,4425,44-
27 giu 202425,3325,3325,3325,3325,33-
26 giu 202425,3625,3625,3625,3625,36-
25 giu 202425,4125,4125,4125,4125,41-
24 giu 202425,5825,5825,5825,5825,58-
21 giu 202425,4125,4125,4125,4125,41-
20 giu 202425,4025,4025,4025,4025,40-
18 giu 202425,4025,4025,4025,4025,40-
17 giu 202425,3325,3325,3325,3325,33-
14 giu 202425,1125,1125,1125,1125,11-
13 giu 202425,4125,4125,4125,4125,41-
12 giu 202425,5825,5825,5825,5825,58-
11 giu 202425,3425,3425,3425,3425,34-
10 giu 202425,4825,4825,4825,4825,48-
07 giu 202425,4225,4225,4225,4225,42-
06 giu 202425,5625,5625,5625,5625,56-
05 giu 202425,6525,6525,6525,6525,65-
04 giu 202425,4225,4225,4225,4225,42-
03 giu 202425,7025,7025,7025,7025,70-
31 mag 202425,8825,8825,8825,8825,88-
30 mag 202425,5925,5925,5925,5925,59-
29 mag 202425,4025,4025,4025,4025,40-
28 mag 202425,7225,7225,7225,7225,72-
24 mag 202425,8425,8425,8425,8425,84-
23 mag 202425,6225,6225,6225,6225,62-
22 mag 202425,9425,9425,9425,9425,94-
21 mag 202426,1126,1126,1126,1126,11-
20 mag 202426,1226,1226,1226,1226,12-
17 mag 202426,1626,1626,1626,1626,16-
16 mag 202426,1026,1026,1026,1026,10-
15 mag 202426,2226,2226,2226,2226,22-
14 mag 202426,0226,0226,0226,0226,02-
13 mag 202425,8425,8425,8425,8425,84-
10 mag 202425,8625,8625,8625,8625,86-
09 mag 202425,9025,9025,9025,9025,90-
08 mag 202425,6625,6625,6625,6625,66-
07 mag 202425,6525,6525,6525,6525,65-
06 mag 202425,6125,6125,6125,6125,61-
03 mag 202425,3225,3225,3225,3225,32-
02 mag 202425,1125,1125,1125,1125,11-
01 mag 202424,8324,8324,8324,8324,83-
30 apr 202424,8624,8624,8624,8624,86-
29 apr 202425,3425,3425,3425,3425,34-
26 apr 202425,2225,2225,2225,2225,22-
25 apr 202425,0825,0825,0825,0825,08-
24 apr 202425,2425,2425,2425,2425,24-
23 apr 202425,2425,2425,2425,2425,24-
22 apr 202424,9324,9324,9324,9324,93-
19 apr 202424,7224,7224,7224,7224,72-
18 apr 202424,6124,6124,6124,6124,61-
17 apr 202424,6124,6124,6124,6124,61-
16 apr 202424,7724,7724,7724,7724,77-
15 apr 202424,8924,8924,8924,8924,89-
12 apr 202425,1125,1125,1125,1125,11-
11 apr 202425,5225,5225,5225,5225,52-
10 apr 202425,5025,5025,5025,5025,50-
09 apr 202425,9725,9725,9725,9725,97-
08 apr 202425,9425,9425,9425,9425,94-
05 apr 202425,8925,8925,8925,8925,89-
04 apr 202425,7125,7125,7125,7125,71-
03 apr 202425,9825,9825,9825,9825,98-
02 apr 202425,8825,8825,8825,8825,88-
01 apr 202426,1626,1626,1626,1626,16-
28 mar 202426,3126,3126,3126,3126,31-
27 mar 202426,1726,1726,1726,1726,17-
27 mar 20240.083 Dividendo
26 mar 202425,8125,8125,8125,8125,73-
25 mar 202425,8525,8525,8525,8525,77-
22 mar 202425,8425,8425,8425,8425,76-
21 mar 202426,0426,0426,0426,0425,96-
20 mar 202425,7825,7825,7825,7825,70-
19 mar 202425,4225,4225,4225,4225,34-
18 mar 202425,2725,2725,2725,2725,19-
15 mar 202425,2925,2925,2925,2925,21-
14 mar 202425,2725,2725,2725,2725,19-
13 mar 202425,5625,5625,5625,5625,48-
12 mar 202425,4725,4725,4725,4725,39-
11 mar 202425,4025,4025,4025,4025,32-
08 mar 202425,4725,4725,4725,4725,39-
07 mar 202425,5125,5125,5125,5125,43-
06 mar 202425,3125,3125,3125,3125,23-
05 mar 202425,1925,1925,1925,1925,11-
04 mar 202425,2625,2625,2625,2625,18-
01 mar 202425,2525,2525,2525,2525,17-
29 feb 202425,1125,1125,1125,1125,03-
28 feb 202424,9224,9224,9224,9224,84-
27 feb 202425,0325,0325,0325,0324,95-
26 feb 202424,9024,9024,9024,9024,82-
23 feb 202424,9024,9024,9024,9024,82-
22 feb 202424,8524,8524,8524,8524,77-
21 feb 202424,6024,6024,6024,6024,52-
20 feb 202424,5624,5624,5624,5624,48-
16 feb 202424,7324,7324,7324,7324,65-
15 feb 202424,9424,9424,9424,9424,86-
14 feb 202424,5124,5124,5124,5124,43-
13 feb 202424,1324,1324,1324,1324,05-
12 feb 202424,7724,7724,7724,7724,69-
09 feb 202424,4824,4824,4824,4824,40-
*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...