Italia markets closed

Vanguard Mega Cap Growth Index Fund (MGK)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
291,15-0,06 (-0,02%)
Alla chiusura: 04:00PM EDT
291,30 +0,15 (+0,05%)
Dopo ore: 07:54PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024291,74291,74289,77291,15291,15173.700
16 mag 2024292,00293,21291,03291,21291,21193.400
15 mag 2024288,71292,03288,29291,99291,99258.300
14 mag 2024285,38287,89285,21287,33287,33155.900
13 mag 2024286,64286,64284,88285,89285,89244.500
10 mag 2024286,40287,27284,79285,76285,76139.800
09 mag 2024285,00285,88283,92285,61285,61141.900
08 mag 2024283,69285,38283,69284,65284,65173.800
07 mag 2024285,77286,24284,50285,20285,20283.900
06 mag 2024282,73285,52282,14285,50285,50307.500
03 mag 2024281,57282,40280,17281,56281,56324.100
02 mag 2024275,09276,55272,42276,07276,07206.400
01 mag 2024273,46277,72271,68272,76272,76288.600
30 apr 2024278,13279,54273,55273,55273,55172.900
29 apr 2024279,57279,57276,86278,62278,62183.300
26 apr 2024276,69279,08275,45277,92277,921.087.900
25 apr 2024268,64273,25267,75272,81272,81217.900
24 apr 2024277,39277,51273,85274,76274,76267.700
23 apr 2024272,24275,17271,77274,82274,82251.000
22 apr 2024269,73272,20267,49270,48270,48398.800
19 apr 2024273,62273,89266,99267,84267,84490.000
18 apr 2024276,61277,65274,20274,50274,50265.400
17 apr 2024280,37280,57275,34276,20276,20396.400
16 apr 2024278,75280,68278,15279,03279,03306.000
15 apr 2024286,29286,34278,80279,01279,01287.100
12 apr 2024285,87286,84283,27284,46284,46375.700
11 apr 2024284,72288,79283,35288,19288,19402.100
10 apr 2024282,21284,21282,00283,66283,66308.400
09 apr 2024286,20286,38282,26285,27285,27228.600
08 apr 2024286,09286,36284,38285,17285,17173.900
05 apr 2024282,81286,79282,49285,53285,53269.100
04 apr 2024287,44288,55281,21281,22281,22334.500
03 apr 2024283,85286,73283,85285,27285,27276.800
02 apr 2024283,52285,00282,56284,85284,85337.800
01 apr 2024287,00288,61285,36286,55286,55408.100
28 mar 2024286,93287,67286,09286,61286,61225.700
27 mar 2024288,43288,52285,44287,48287,48394.800
26 mar 2024289,08289,13286,61286,88286,88420.700
25 mar 2024287,54288,85286,47287,91287,91185.800
22 mar 2024288,24289,71287,58289,04289,04187.200
21 mar 2024291,40291,40288,52288,69288,69302.100
21 mar 20240.302 Dividendo
20 mar 2024286,96289,56285,82289,44289,14319.400
19 mar 2024283,82286,65282,33286,59286,29322.600
18 mar 2024285,36287,18284,60284,90284,60255.700
15 mar 2024282,84283,70281,03282,13281,84361.700
14 mar 2024286,54287,00284,17285,85285,55373.000
13 mar 2024286,25286,42284,28285,21284,91273.700
12 mar 2024283,11286,71281,27286,59286,29340.800
11 mar 2024282,16282,43280,44281,44281,15324.700
08 mar 2024286,45288,93282,41283,03282,73343.700
07 mar 2024283,83286,58282,42285,79285,49279.400
06 mar 2024283,23283,52280,90281,91281,62270.100
05 mar 2024283,66283,66279,39280,98280,69335.300
04 mar 2024286,61287,01285,61285,73285,43244.400
01 mar 2024284,79287,57284,75287,24286,94339.400
29 feb 2024283,38285,00281,61284,17283,87274.000
28 feb 2024282,12282,92281,36282,35282,06177.600
27 feb 2024282,81283,42281,27283,28282,98327.400
26 feb 2024284,04284,58282,66282,73282,44302.000
23 feb 2024285,53286,30282,78283,64283,34324.300
22 feb 2024281,06284,58280,93284,16283,86349.000
21 feb 2024274,42275,45273,02275,45275,16323.500
20 feb 2024277,41278,26274,06276,26275,97595.600
16 feb 2024281,66281,66278,70279,15278,86244.200
15 feb 2024280,61281,15278,93281,15280,86263.500
14 feb 2024279,40280,95277,77280,71280,42303.200
13 feb 2024276,07279,24275,50277,47277,18389.200
12 feb 2024283,00283,80280,71281,13280,84335.900
09 feb 2024281,18283,53280,71283,18282,88280.800
08 feb 2024279,79280,24279,31279,88279,59525.500
07 feb 2024277,30279,64277,11279,61279,32251.400
06 feb 2024276,48277,05274,03275,85275,56283.700
05 feb 2024276,47276,69273,89275,85275,56421.200
02 feb 2024271,04276,72270,99275,98275,69536.100
01 feb 2024267,66270,11267,38270,08269,80339.700
31 gen 2024269,10270,56265,99266,04265,76384.200
30 gen 2024273,48273,74271,56272,07271,79262.900
29 gen 2024270,78273,75270,49273,75273,46444.400
26 gen 2024270,38271,76269,95270,40270,12212.000
25 gen 2024271,19272,29269,36271,01270,73357.300
24 gen 2024271,04272,88270,30270,53270,25477.000
23 gen 2024268,73269,16267,65269,04268,76228.600
22 gen 2024269,28270,12267,96268,36268,08482.400
19 gen 2024265,07268,04264,32268,04267,76592.000
18 gen 2024262,23263,94261,32263,72263,44388.200
17 gen 2024259,45260,14257,43259,92259,65327.800
16 gen 2024260,88262,32259,94261,28261,01374.800
12 gen 2024261,36262,30260,64261,46261,19290.800
11 gen 2024261,81262,54258,15261,10260,83655.800
10 gen 2024258,08261,07258,08260,54260,27380.200
09 gen 2024255,64258,18255,12257,57257,30299.500
08 gen 2024252,40257,06252,40256,91256,64276.900
05 gen 2024251,55253,42250,79251,64251,38229.500
04 gen 2024252,11253,77251,29251,48251,22464.500
03 gen 2024253,15254,33252,59252,97252,71342.500
02 gen 2024256,91257,31253,34254,96254,69414.900
29 dic 2023260,49260,86258,31259,51259,24280.200
28 dic 2023260,78261,39260,19260,40260,13348.600
27 dic 2023260,02260,51259,39260,36260,09301.700
*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...