Italia markets open in 3 hours 2 minutes

Invesco Equally-Weighted S&P 500 Fund (VADCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,36+0,05 (+0,07%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202467,3667,3667,3667,3667,36-
02 lug 202467,3167,3167,3167,3167,31-
01 lug 202467,0367,0367,0367,0367,03-
28 giu 202467,5667,5667,5667,5667,56-
27 giu 202467,5067,5067,5067,5067,50-
26 giu 202467,4467,4467,4467,4467,44-
25 giu 202467,6967,6967,6967,6967,69-
24 giu 202468,1868,1868,1868,1868,18-
21 giu 202467,8467,8467,8467,8467,84-
20 giu 202467,7667,7667,7667,7667,76-
18 giu 202467,7267,7267,7267,7267,72-
17 giu 202467,5367,5367,5367,5367,53-
14 giu 202467,0867,0867,0867,0867,08-
13 giu 202467,5467,5467,5467,5467,54-
12 giu 202467,7267,7267,7267,7267,72-
11 giu 202467,3667,3667,3667,3667,36-
10 giu 202467,6167,6167,6167,6167,61-
07 giu 202467,4467,4467,4467,4467,44-
06 giu 202467,6767,6767,6767,6767,67-
05 giu 202467,8267,8267,8267,8267,82-
04 giu 202467,4067,4067,4067,4067,40-
03 giu 202467,5967,5967,5967,5967,59-
31 mag 202467,9467,9467,9467,9467,94-
30 mag 202467,0667,0667,0667,0667,06-
29 mag 202466,7666,7666,7666,7666,76-
28 mag 202467,5667,5667,5667,5667,56-
24 mag 202468,0668,0668,0668,0668,06-
23 mag 202467,6167,6167,6167,6167,61-
22 mag 202468,5868,5868,5868,5868,58-
21 mag 202468,8168,8168,8168,8168,81-
20 mag 202468,8668,8668,8668,8668,86-
17 mag 202468,9268,9268,9268,9268,92-
16 mag 202468,8268,8268,8268,8268,82-
15 mag 202468,9468,9468,9468,9468,94-
14 mag 202468,4068,4068,4068,4068,40-
13 mag 202468,1068,1068,1068,1068,10-
10 mag 202468,1468,1468,1468,1468,14-
09 mag 202468,0368,0368,0368,0368,03-
08 mag 202467,4767,4767,4767,4767,47-
07 mag 202467,5067,5067,5067,5067,50-
06 mag 202467,3167,3167,3167,3167,31-
03 mag 202466,7866,7866,7866,7866,78-
02 mag 202466,3366,3366,3366,3366,33-
01 mag 202465,9265,9265,9265,9265,92-
30 apr 202466,1566,1566,1566,1566,15-
29 apr 202467,1567,1567,1567,1567,15-
26 apr 202466,6766,6766,6766,6766,67-
25 apr 202466,5966,5966,5966,5966,59-
24 apr 202466,7766,7766,7766,7766,77-
23 apr 202466,6766,6766,6766,6766,67-
22 apr 202466,1066,1066,1066,1066,10-
19 apr 202465,5865,5865,5865,5865,58-
18 apr 202465,3965,3965,3965,3965,39-
17 apr 202465,4265,4265,4265,4265,42-
16 apr 202465,5665,5665,5665,5665,56-
15 apr 202465,9265,9265,9265,9265,92-
12 apr 202466,5166,5166,5166,5166,51-
11 apr 202467,5967,5967,5967,5967,59-
10 apr 202467,6667,6667,6667,6667,66-
09 apr 202468,7968,7968,7968,7968,79-
08 apr 202468,5168,5168,5168,5168,51-
05 apr 202468,3468,3468,3468,3468,34-
04 apr 202467,9067,9067,9067,9067,90-
03 apr 202468,6268,6268,6268,6268,62-
02 apr 202468,5468,5468,5468,5468,54-
01 apr 202469,1869,1869,1869,1869,18-
28 mar 202469,6169,6169,6169,6169,61-
27 mar 202469,3169,3169,3169,3169,31-
26 mar 202468,2268,2268,2268,2268,22-
25 mar 202468,3268,3268,3268,3268,32-
22 mar 202468,4768,4768,4768,4768,47-
21 mar 202468,9268,9268,9268,9268,92-
20 mar 202468,4368,4368,4368,4368,43-
19 mar 202467,8567,8567,8567,8567,85-
18 mar 202467,4667,4667,4667,4667,46-
15 mar 202467,2767,2767,2767,2767,27-
14 mar 202467,3967,3967,3967,3967,39-
13 mar 202468,0168,0168,0168,0168,01-
12 mar 202468,0068,0068,0068,0068,00-
11 mar 202467,8267,8267,8267,8267,82-
08 mar 202467,7267,7267,7267,7267,72-
07 mar 202467,8467,8467,8467,8467,84-
06 mar 202467,3167,3167,3167,3167,31-
05 mar 202466,9066,9066,9066,9066,90-
04 mar 202467,2667,2667,2667,2667,26-
01 mar 202467,0967,0967,0967,0967,09-
29 feb 202466,7066,7066,7066,7066,70-
28 feb 202466,3566,3566,3566,3566,35-
27 feb 202466,3366,3366,3366,3366,33-
26 feb 202466,0566,0566,0566,0566,05-
23 feb 202466,3366,3366,3366,3366,33-
22 feb 202466,1866,1866,1866,1866,18-
21 feb 202465,5065,5065,5065,5065,50-
20 feb 202465,3265,3265,3265,3265,32-
16 feb 202465,5365,5365,5365,5365,53-
15 feb 202465,8265,8265,8265,8265,82-
14 feb 202465,0665,0665,0665,0665,06-
13 feb 202464,4264,4264,4264,4264,42-
12 feb 202465,5365,5365,5365,5365,53-
09 feb 202465,1265,1265,1265,1265,12-
*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...