Italia markets open in 6 hours 54 minutes

Vanguard Inflation-Protected Secs Adm (VAIPX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,63+0,03 (+0,13%)
Alla chiusura: 06:46PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024------
30 apr 202422,6022,6022,6022,6022,60-
29 apr 202422,7022,7022,7022,7022,70-
26 apr 202422,6322,6322,6322,6322,63-
25 apr 202422,5822,5822,5822,5822,58-
24 apr 202422,6222,6222,6222,6222,62-
23 apr 202422,6622,6622,6622,6622,66-
22 apr 202422,6422,6422,6422,6422,64-
19 apr 202422,6322,6322,6322,6322,63-
18 apr 202422,6022,6022,6022,6022,60-
17 apr 202422,6422,6422,6422,6422,64-
16 apr 202422,5722,5722,5722,5722,57-
15 apr 202422,6422,6422,6422,6422,64-
12 apr 202422,7122,7122,7122,7122,71-
11 apr 202422,6322,6322,6322,6322,63-
10 apr 202422,6622,6622,6622,6622,66-
09 apr 202422,8722,8722,8722,8722,87-
08 apr 202422,8122,8122,8122,8122,81-
05 apr 202422,8122,8122,8122,8122,81-
04 apr 202422,9222,9222,9222,9222,92-
03 apr 202422,8422,8422,8422,8422,84-
02 apr 202422,8322,8322,8322,8322,83-
01 apr 202422,8322,8322,8322,8322,83-
28 mar 202422,9622,9622,9622,9622,96-
27 mar 202423,0023,0023,0023,0023,00-
26 mar 202422,9422,9422,9422,9422,94-
25 mar 202422,9222,9222,9222,9222,92-
22 mar 202422,9122,9122,9122,9122,91-
21 mar 202422,9122,9122,9122,9122,91-
20 mar 202422,8722,8722,8722,8722,87-
19 mar 202422,7922,7922,7922,7922,79-
18 mar 202422,7622,7622,7622,7622,76-
15 mar 202422,7822,7822,7822,7822,78-
14 mar 202422,7922,7922,7922,7922,79-
13 mar 202422,9322,9322,9322,9322,93-
12 mar 202422,9622,9622,9622,9622,96-
11 mar 202423,0123,0123,0123,0123,01-
08 mar 202423,0423,0423,0423,0423,04-
07 mar 202423,0223,0223,0223,0223,02-
06 mar 202423,0423,0423,0423,0423,04-
05 mar 202423,0323,0323,0323,0323,03-
04 mar 202422,9322,9322,9322,9322,93-
01 mar 202422,9322,9322,9322,9322,93-
29 feb 202422,8522,8522,8522,8522,85-
28 feb 202422,7922,7922,7922,7922,79-
27 feb 202422,7122,7122,7122,7122,71-
26 feb 202422,7522,7522,7522,7522,75-
23 feb 202422,7522,7522,7522,7522,75-
22 feb 202422,6922,6922,6922,6922,69-
21 feb 202422,7222,7222,7222,7222,72-
20 feb 202422,7622,7622,7622,7622,76-
16 feb 202422,7422,7422,7422,7422,74-
15 feb 202422,7622,7622,7622,7622,76-
14 feb 202422,7422,7422,7422,7422,74-
13 feb 202422,6422,6422,6422,6422,64-
12 feb 202422,7822,7822,7822,7822,78-
09 feb 202422,7822,7822,7822,7822,78-
08 feb 202422,8122,8122,8122,8122,81-
07 feb 202422,8422,8422,8422,8422,84-
06 feb 202422,8822,8822,8822,8822,88-
05 feb 202422,8022,8022,8022,8022,80-
02 feb 202422,9222,9222,9222,9222,92-
01 feb 202423,1423,1423,1423,1423,14-
31 gen 202423,1023,1023,1023,1023,10-
30 gen 202422,9622,9622,9622,9622,96-
29 gen 202422,9622,9622,9622,9622,96-
26 gen 202422,8622,8622,8622,8622,86-
25 gen 202422,8722,8722,8722,8722,87-
24 gen 202422,8122,8122,8122,8122,81-
23 gen 202422,8522,8522,8522,8522,85-
22 gen 202422,9222,9222,9222,9222,92-
19 gen 202422,9122,9122,9122,9122,91-
18 gen 202422,8922,8922,8922,8922,89-
17 gen 202422,8922,8922,8922,8922,89-
16 gen 202422,9522,9522,9522,9522,95-
12 gen 202423,0723,0723,0723,0723,07-
11 gen 202422,9822,9822,9822,9822,98-
10 gen 202422,8722,8722,8722,8722,87-
09 gen 202422,8922,8922,8922,8922,89-
08 gen 202422,9322,9322,9322,9322,93-
05 gen 202422,8622,8622,8622,8622,86-
04 gen 202422,9122,9122,9122,9122,91-
03 gen 202423,0323,0323,0323,0323,03-
02 gen 202422,9922,9922,9922,9922,99-
29 dic 202323,0323,0323,0323,0323,03-
28 dic 202323,0423,0423,0423,0423,04-
27 dic 202323,1323,1323,1323,1323,13-
26 dic 202323,0223,0223,0223,0223,02-
22 dic 202323,0223,0223,0223,0223,02-
21 dic 202323,0523,0523,0523,0523,05-
21 dic 20230.45 Dividendo
20 dic 202323,5423,5423,5423,5423,09-
19 dic 202323,4523,4523,4523,4523,00-
18 dic 202323,4423,4423,4423,4422,99-
15 dic 202323,5023,5023,5023,5023,05-
14 dic 202323,5323,5323,5323,5323,08-
13 dic 202323,2823,2823,2823,2822,83-
12 dic 202322,9722,9722,9722,9722,53-
11 dic 202322,9922,9922,9922,9922,55-
08 dic 202323,0323,0323,0323,0322,59-
*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...