Italia markets close in 3 hours 39 minutes

Vanguard Mega Cap Value Index Fund (MGV)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
119,69+0,38 (+0,32%)
Alla chiusura: 04:00PM EDT
121,83 +2,14 (+1,79%)
Dopo ore: 05:52PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024119,33119,88119,33119,69119,69122.600
17 giu 2024118,31119,36118,04119,31119,31118.300
14 giu 2024117,93118,35117,45118,32118,32137.500
13 giu 2024118,63118,63117,71118,43118,43127.500
12 giu 2024119,22119,22117,70118,04118,04195.400
11 giu 2024118,14118,14117,31117,92117,92130.500
10 giu 2024118,18118,61117,89118,61118,61162.500
07 giu 2024118,10119,03117,94118,21118,2199.200
06 giu 2024118,29118,57117,96118,35118,35116.200
05 giu 2024117,98118,34117,39118,32118,32204.100
04 giu 2024117,49117,92117,10117,72117,72183.700
03 giu 2024118,53118,56116,96117,77117,77160.800
31 mag 2024116,75118,48116,68118,44118,44149.400
30 mag 2024116,13116,73116,07116,58116,58167.500
29 mag 2024116,70116,71116,17116,25116,25177.800
28 mag 2024118,19118,19117,07117,53117,53107.000
24 mag 2024118,34118,60118,06118,19118,19100.600
23 mag 2024119,57119,57117,81118,01118,01183.500
22 mag 2024119,53119,85119,12119,44119,44346.000
21 mag 2024119,63119,92119,54119,81119,81115.100
20 mag 2024120,32120,40119,62119,67119,67146.300
17 mag 2024120,02120,38119,93120,34120,34107.900
16 mag 2024120,21120,41119,97120,03120,03122.300
15 mag 2024119,34120,11119,29120,05120,05170.400
14 mag 2024118,59119,01118,33118,91118,91175.600
13 mag 2024118,90119,13118,33118,48118,48225.400
10 mag 2024118,44118,68118,35118,55118,5599.300
09 mag 2024117,36118,13117,16118,08118,08119.000
08 mag 2024116,77117,34116,75117,24117,24145.400
07 mag 2024116,88117,19116,86116,98116,98227.700
06 mag 2024116,34116,54116,12116,53116,53145.300
03 mag 2024116,09116,09115,15115,79115,79138.600
02 mag 2024115,40115,44114,42115,22115,22179.300
01 mag 2024114,82115,86114,60114,64114,64172.500
30 apr 2024116,26116,26115,06115,09115,09256.300
29 apr 2024116,24116,60115,97116,54116,54155.500
26 apr 2024115,85116,41115,64116,05116,05139.600
25 apr 2024115,93116,41115,48116,16116,16175.700
24 apr 2024116,24116,53115,71116,42116,42193.100
23 apr 2024116,03116,66115,89116,52116,52189.200
22 apr 2024115,02116,14114,66115,55115,55195.800
19 apr 2024113,97114,86113,97114,63114,63223.400
18 apr 2024113,97114,53113,56113,74113,74271.200
17 apr 2024114,35114,43113,36113,61113,61206.500
16 apr 2024114,66114,66113,68113,93113,93145.400
15 apr 2024115,97116,15113,96114,23114,23201.500
12 apr 2024115,86115,99114,43114,76114,76210.100
11 apr 2024116,81117,03115,75116,44116,44196.600
10 apr 2024116,72117,15116,07116,58116,58258.100
09 apr 2024118,05118,21116,95117,90117,90134.800
08 apr 2024117,86118,06117,71117,83117,83126.800
05 apr 2024117,10118,19117,00117,80117,80160.100
04 apr 2024118,98119,18116,83117,00117,00211.400
03 apr 2024118,18118,64117,98118,33118,33134.200
02 apr 2024118,37118,43117,93118,33118,33123.600
01 apr 2024119,51119,57118,86119,03119,03176.500
28 mar 2024119,25119,69119,14119,51119,51158.200
27 mar 2024118,14119,18118,14119,18119,18135.000
26 mar 2024117,77117,88117,46117,53117,53193.000
25 mar 2024117,78118,09117,55117,61117,61154.500
22 mar 2024118,52118,64117,85117,85117,85146.500
21 mar 2024117,93118,77117,80118,38118,38139.900
21 mar 20240.698 Dividendo
20 mar 2024117,05118,08116,90118,06117,36159.500
19 mar 2024116,53117,23116,52117,15116,46107.400
18 mar 2024116,76116,88116,33116,64115,95118.400
15 mar 2024115,87116,60115,85116,31115,62123.700
14 mar 2024117,16117,22115,86116,47115,78130.600
13 mar 2024116,97117,38116,79117,07116,38112.500
12 mar 2024116,68117,00116,29116,81116,12137.500
11 mar 2024115,66116,39115,45116,38115,69147.500
08 mar 2024116,17116,39115,86115,86115,18156.000
07 mar 2024116,13116,40115,91116,15115,46157.400
06 mar 2024115,42116,08115,27115,56114,88175.100
05 mar 2024115,21115,69114,43114,83114,15389.100
04 mar 2024114,98115,58114,95115,34114,66159.100
01 mar 2024114,59115,26114,39115,22114,54175.100
29 feb 2024114,83114,86114,18114,43113,75153.800
28 feb 2024114,21114,65114,16114,36113,68145.400
27 feb 2024114,55114,55114,17114,48113,80140.400
26 feb 2024115,00115,21114,36114,43113,75157.300
23 feb 2024114,70115,24114,70114,86114,18173.800
22 feb 2024113,86114,77113,64114,56113,88208.200
21 feb 2024112,97113,58112,74113,58112,91179.100
20 feb 2024112,89113,39112,78112,99112,32186.800
16 feb 2024113,03113,55112,83113,03112,36135.600
15 feb 2024112,06113,32112,06113,19112,52180.600
14 feb 2024111,79112,03111,37111,91111,25128.700
13 feb 2024112,02112,22110,66111,38110,72152.500
12 feb 2024112,24112,99112,08112,72112,05167.400
09 feb 2024112,23112,23111,76112,22111,56202.800
08 feb 2024112,34112,34111,92112,31111,65351.000
07 feb 2024112,37112,51112,08112,33111,67122.700
06 feb 2024111,70112,06111,57111,96111,30168.300
05 feb 2024111,83111,87111,17111,47110,81169.500
02 feb 2024111,96112,66111,56112,16111,50149.700
01 feb 2024111,27112,16110,93112,14111,48144.500
31 gen 2024112,13112,24111,09111,13110,47327.700
30 gen 2024111,39112,15111,35112,10111,44200.800
29 gen 2024111,19111,51110,78111,49110,83143.700
*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...