Italia markets open in 7 hours 18 minutes

Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares (IVOV)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
86,36-0,78 (-0,90%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202486,9486,9486,2386,3686,369.600
03 lug 202487,1187,6287,0687,1487,145.800
02 lug 202486,7487,1586,7487,1587,1511.800
01 lug 202487,6287,8486,6886,7386,7319.000
28 giu 202487,7987,8787,1587,5787,5722.900
27 giu 202486,6186,9986,5486,9886,9813.900
26 giu 202486,5586,7586,4486,7586,756.700
25 giu 202487,6487,6486,7586,9886,9812.200
24 giu 202487,3988,4087,3987,9387,9312.400
21 giu 202487,0387,2486,7087,1887,1820.600
20 giu 202486,9087,2186,7386,8886,8817.600
18 giu 202486,9487,1886,8586,9386,9312.600
17 giu 202485,8986,9485,8986,8286,8216.000
14 giu 202486,3186,4185,7786,1586,1512.600
13 giu 202487,8187,8186,7187,1587,1513.300
12 giu 202488,4888,7587,5687,7887,7812.500
11 giu 202486,8487,0086,2586,9886,989.200
10 giu 202487,0487,5686,5687,4187,4110.200
07 giu 202487,5087,9687,3387,5087,506.300
06 giu 202488,1488,3687,9588,2788,2713.400
05 giu 202488,0588,3287,6288,3288,3213.600
04 giu 202488,4688,4887,7287,7287,7221.800
03 giu 202489,8889,8888,6088,8688,8618.600
31 mag 202488,3989,2588,1489,2589,2516.200
30 mag 202487,2187,9587,2187,8887,8810.900
29 mag 202487,1787,1786,7586,8086,8012.300
28 mag 202488,7388,7387,8187,9487,9411.200
24 mag 202488,3088,5288,1588,5288,5210.100
23 mag 202489,4489,4487,6787,8487,8421.800
22 mag 202489,7889,7889,0089,2089,2010.900
21 mag 202489,8490,0089,7389,8889,888.200
20 mag 202490,4290,4590,0090,0690,0618.000
17 mag 202490,3090,3090,0690,2790,2716.300
16 mag 202490,6890,6890,3690,3690,3621.400
15 mag 202491,0391,0390,5190,8390,8313.900
14 mag 202490,6290,7090,0790,5190,519.600
13 mag 202489,8390,2089,4789,5189,5110.300
10 mag 202489,5589,5788,9189,2489,2410.100
09 mag 202488,4289,1988,3889,1889,1813.800
08 mag 202487,8588,3687,8588,3688,3610.300
07 mag 202488,4188,9288,4088,4088,4010.100
06 mag 202487,9088,2687,9088,2688,267.900
03 mag 202487,5487,8687,0487,2587,2510.600
02 mag 202486,2486,5785,5386,4486,4411.100
01 mag 202485,3386,7385,2585,3685,3610.200
30 apr 202486,0686,2385,2985,2985,296.800
29 apr 202486,3586,8686,3586,6186,6113.400
26 apr 202486,3686,4086,1386,1586,1515.000
25 apr 202485,7286,0685,3785,9085,909.200
24 apr 202486,1486,4385,8986,4386,438.000
23 apr 202485,5586,6585,5586,3486,349.600
22 apr 202485,0886,0185,0685,5485,5411.700
19 apr 202483,7984,7583,7984,7584,759.500
18 apr 202484,1584,6683,8483,9483,9412.700
17 apr 202484,8984,9083,9384,0084,0015.900
16 apr 202484,6284,8783,9884,5184,5116.200
15 apr 202486,3986,7784,7485,0085,0010.200
12 apr 202486,9086,9085,7385,8685,8614.800
11 apr 202487,5987,5986,7287,2987,2911.400
10 apr 202487,6287,9486,8587,3487,3421.200
09 apr 202489,2289,4888,8989,4789,4715.200
08 apr 202488,9589,3088,9489,0789,0726.600
05 apr 202488,0288,7087,9588,5388,5333.100
04 apr 202489,8989,8987,9388,1388,137.600
03 apr 202488,6389,1388,6389,0189,0115.100
02 apr 202489,2389,2388,5088,7888,7817.700
01 apr 202490,7090,7589,8789,9889,9822.000
28 mar 202490,3090,9490,3090,8090,8016.700
27 mar 202488,9690,2488,9690,2490,2435.300
26 mar 202488,9688,9688,3288,3488,3414.400
25 mar 202488,3588,8888,3588,5388,5313.500
22 mar 202489,1789,3388,4188,4788,479.600
21 mar 202488,9189,4688,9189,3789,3712.700
20 mar 202486,7788,6086,7788,3388,3316.100
19 mar 202486,2187,1786,2187,1287,1225.800
18 mar 202486,7387,0186,5586,5586,5531.300
15 mar 202486,5887,2786,5886,8186,8118.000
14 mar 202488,0288,0286,1486,7086,7021.000
13 mar 202487,5288,3387,5287,8987,8918.900
12 mar 202487,6888,0487,3387,7787,7718.500
11 mar 202487,3987,9587,3987,7687,7613.300
08 mar 202488,0688,5187,6987,8087,8026.400
07 mar 202487,3188,1087,3187,8787,8714.200
06 mar 202487,4087,4086,6887,0287,0225.600
05 mar 202486,3187,3086,3186,7886,7823.700
04 mar 202486,7687,0886,6686,7686,7619.900
01 mar 202486,0186,5285,6086,4486,4414.600
29 feb 202485,9186,3085,5686,0586,0520.900
28 feb 202485,3085,9585,3085,6485,6414.900
27 feb 202485,5685,9685,5685,8585,8517.100
26 feb 202485,9285,9885,2085,4085,4019.400
23 feb 202485,6286,1185,5285,8885,8829.900
22 feb 202485,4285,7685,3485,7385,73169.500
21 feb 202485,0785,3084,6585,2685,2613.100
20 feb 202484,6785,2184,6784,9984,9924.600
16 feb 202485,5286,2585,4585,5585,5516.800
15 feb 202485,0286,2485,0286,1686,1637.100
14 feb 202484,2784,8484,0984,7084,7013.200
13 feb 202484,1684,3883,1683,6783,6724.800
12 feb 202485,3886,5885,3886,2686,2616.100
*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...