Italia markets open in 2 hours 37 minutes

Vanguard Mega Cap Index Fund (MGC)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
185,11+1,88 (+1,03%)
Alla chiusura: 04:00PM EDT
184,61 -0,50 (-0,27%)
Dopo ore: 05:52PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 2024184,01185,11183,80185,11185,1162.900
03 mag 2024183,20183,56182,17183,23183,23145.900
02 mag 2024180,39181,01178,94180,71180,7154.600
01 mag 2024179,55181,77178,86178,88178,88145.000
30 apr 2024182,11182,44179,63179,67179,6759.200
29 apr 2024182,64182,88181,62182,43182,4351.600
26 apr 2024181,53182,54181,15182,11182,11107.100
25 apr 2024178,12180,23177,93179,94179,9464.500
24 apr 2024181,51181,62180,12180,87180,8762.200
23 apr 2024179,61181,14179,48181,07181,0754.900
22 apr 2024178,00179,72177,22178,79178,7958.700
19 apr 2024178,88179,19176,66177,06177,0696.500
18 apr 2024179,95180,68178,82179,08179,08134.000
17 apr 2024181,53181,66179,00179,41179,41106.300
16 apr 2024181,16181,47180,36180,67180,6774.500
15 apr 2024184,69184,72180,74180,93180,9357.600
12 apr 2024184,56184,80182,66183,19183,1993.700
11 apr 2024184,70186,23183,57185,78185,7846.700
10 apr 2024183,72184,56183,39184,07184,0751.800
09 apr 2024186,01186,11183,86185,58185,5878.700
08 apr 2024185,91186,03185,30185,50185,5044.700
05 apr 2024183,97186,14183,97185,61185,6157.100
04 apr 2024186,99187,41183,44183,44183,4488.100
03 apr 2024185,06186,43185,06185,79185,7968.000
02 apr 2024185,30185,68184,69185,66185,6676.400
01 apr 2024187,25187,52186,28186,80186,80100.300
28 mar 2024186,87187,39186,75186,87186,8760.700
27 mar 2024186,78187,03185,76187,03187,0383.200
26 mar 2024186,77186,77185,63185,75185,7598.100
25 mar 2024186,18186,56185,98186,17186,17124.500
22 mar 2024186,76187,22186,59186,73186,7379.500
21 mar 2024187,55187,68186,83186,83186,8349.000
21 mar 20240.58 Dividendo
20 mar 2024185,35187,04185,05186,98186,4072.900
19 mar 2024183,88185,35183,51185,30184,73102.000
18 mar 2024184,68185,30184,21184,26183,6970.800
15 mar 2024183,12183,72182,51183,04182,4795.400
14 mar 2024185,16185,23183,54184,56183,9958.200
13 mar 2024185,05185,09184,33184,70184,1355.500
12 mar 2024183,70185,14182,82184,95184,3860.600
11 mar 2024182,56182,98181,78182,74182,1766.700
08 mar 2024184,59185,46182,81182,93182,3666.900
07 mar 2024183,55184,58183,34184,28183,71109.400
06 mar 2024182,66183,22181,97182,42181,8564.000
05 mar 2024182,72182,72180,74181,52180,9661.800
04 mar 2024183,69184,24183,47183,50182,9394.400
01 mar 2024182,67184,08182,54184,00183,4349.700
29 feb 2024182,15182,77181,21182,22181,6579.500
28 feb 2024181,49181,79181,20181,55180,9997.400
27 feb 2024181,95182,02181,11181,95181,3952.600
26 feb 2024182,67182,74181,71181,74181,1876.300
23 feb 2024183,09183,34182,35182,36181,79109.800
22 feb 2024180,85182,64180,68182,31181,7463.600
21 feb 2024177,61178,34176,96178,34177,7969.500
20 feb 2024178,69178,94177,32178,22177,6788.200
16 feb 2024180,37180,49179,23179,29178,7356.400
15 feb 2024179,31180,21179,05180,15179,59125.700
14 feb 2024178,77179,40177,81179,30178,7493.300
13 feb 2024177,59178,29176,49177,69177,1468.700
12 feb 2024180,18180,93179,79180,00179,44122.100
09 feb 2024179,57180,43179,27180,27179,7167.800
08 feb 2024179,06179,18178,82179,08178,5259.800
07 feb 2024178,28179,10178,18179,09178,53100.100
06 feb 2024177,54177,68176,71177,46176,91102.100
05 feb 2024177,50177,60176,21177,04176,49117.800
02 feb 2024175,65178,11175,65177,50176,95113.700
01 feb 2024173,81175,31173,62175,31174,77127.300
31 gen 2024174,98175,31173,01173,01172,4777.800
30 gen 2024176,09176,20175,66176,03175,48105.600
29 gen 2024174,94176,19174,74176,12175,5785.600
26 gen 2024174,59175,22174,48174,78174,2456.700
25 gen 2024174,81175,04174,01174,83174,29186.200
24 gen 2024174,67175,34174,06174,13173,5980.100
23 gen 2024173,37173,79173,00173,74173,2089.400
22 gen 2024173,40173,71172,98173,08172,5471.800
19 gen 2024171,14172,90170,86172,90172,3695.200
18 gen 2024169,71170,69169,24170,53170,0080.700
17 gen 2024168,71169,08168,08168,98168,4650.100
16 gen 2024169,89170,42169,19169,77169,24104.600
12 gen 2024170,61170,89169,90170,37169,8441.500
11 gen 2024170,56170,63168,66170,15169,6277.500
10 gen 2024169,17170,37169,02170,04169,51158.800
09 gen 2024168,34169,33168,12168,97168,4553.400
08 gen 2024166,87169,17166,87169,14168,6288.000
05 gen 2024166,57167,52166,14166,66166,1486.200
04 gen 2024166,88167,78166,37166,37165,8574.800
03 gen 2024167,45167,78166,84167,03166,51185.600
02 gen 2024168,11168,36167,34168,16167,6478.100
29 dic 2023169,67169,84168,58169,28168,7580.900
28 dic 2023169,79170,03169,60169,73169,2088.700
27 dic 2023169,33169,68169,15169,66169,13144.000
26 dic 2023168,99169,62168,89169,36168,83139.800
22 dic 2023168,68169,35168,07168,73168,2187.400
21 dic 2023168,10168,56167,20168,44167,9291.500
21 dic 20230.674 Dividendo
20 dic 2023169,71170,30167,53167,55166,36103.900
19 dic 2023169,22169,95169,04169,92168,7172.900
18 dic 2023168,37169,30168,32168,89167,69138.200
15 dic 2023167,53168,33167,53167,85166,6679.500
14 dic 2023168,46168,53166,99167,93166,74182.200
*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...