Italia markets closed

Vanguard Small-Cap Index Fund ETF Shares (VB)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
228,59+0,79 (+0,35%)
Alla chiusura: 04:00PM EDT
229,19 +0,60 (+0,26%)
Dopo ore: 06:14PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024228,17229,54228,15228,59228,59828.500
27 mar 2024225,51227,80225,05227,80227,801.043.000
26 mar 2024225,48225,63223,71223,92223,92579.800
25 mar 2024224,56225,45224,00224,11224,11500.300
22 mar 2024226,31226,58223,89223,99223,99607.000
21 mar 2024225,88227,66225,51226,96226,961.155.400
20 mar 2024220,75225,10220,32224,46224,46795.700
19 mar 2024218,88221,31218,88221,02221,02735.100
18 mar 2024220,54220,88219,41219,71219,71561.000
15 mar 2024219,31220,87219,20220,01220,01822.700
14 mar 2024222,94223,18218,37220,17220,17537.800
13 mar 2024222,44223,99222,19223,23223,23520.100
12 mar 2024222,17223,07220,73222,44222,44712.300
11 mar 2024222,31223,00220,91221,83221,83609.100
08 mar 2024224,85226,39222,32222,88222,881.009.700
07 mar 2024222,68223,91222,59223,40223,40588.200
06 mar 2024222,15222,40220,66221,52221,52683.700
05 mar 2024220,49221,79219,31220,03220,03736.400
04 mar 2024222,29222,94221,50221,69221,69656.600
01 mar 2024220,12221,43218,60221,29221,29717.500
29 feb 2024220,00220,90218,27219,56219,56623.300
28 feb 2024217,61218,99217,19218,12218,12473.700
27 feb 2024218,51218,91217,84218,77218,77623.300
26 feb 2024216,53217,87215,96216,95216,95592.700
23 feb 2024216,29217,49215,62216,71216,71704.900
22 feb 2024215,31216,41214,49216,01216,01987.100
21 feb 2024213,41213,96212,27213,75213,75659.500
20 feb 2024214,09214,64213,49214,40214,40665.600
16 feb 2024216,50218,27215,87216,19216,191.001.300
15 feb 2024215,58218,36215,58218,20218,20590.900
14 feb 2024212,85214,62211,51214,17214,175.489.500
13 feb 2024210,79212,38208,65210,18210,184.469.300
12 feb 2024214,63217,36214,33216,52216,52680.000
09 feb 2024212,93214,26212,10214,13214,13850.400
08 feb 2024209,86212,27209,41212,15212,151.984.200
07 feb 2024209,94210,57208,11209,64209,64490.900
06 feb 2024207,82209,15207,15209,06209,06613.300
05 feb 2024208,62208,62205,93207,67207,67551.200
02 feb 2024208,83211,21207,53210,19210,19640.600
01 feb 2024208,86210,46206,36210,41210,41578.300
31 gen 2024211,40212,57207,45207,58207,58766.000
30 gen 2024212,25212,83211,46212,03212,03693.700
29 gen 2024210,40213,05209,66213,05213,05664.200
26 gen 2024210,65211,80209,82210,24210,24634.200
25 gen 2024210,21211,20208,49209,83209,83923.300
24 gen 2024212,00212,42208,12208,29208,291.044.000
23 gen 2024211,95212,46209,07209,92209,92809.600
22 gen 2024208,99211,34208,99210,66210,66812.800
19 gen 2024206,48207,92204,44207,71207,71842.700
18 gen 2024205,40205,71203,33205,65205,65621.300
17 gen 2024203,25204,70202,66204,00204,00945.000
16 gen 2024205,86206,55204,63205,65205,651.369.900
12 gen 2024209,68210,60206,99207,39207,39572.700
11 gen 2024208,50208,80205,87207,99207,99853.800
10 gen 2024208,85209,38207,28209,07209,07523.700
09 gen 2024208,06209,47207,45208,60208,60729.200
08 gen 2024206,78210,14205,94210,14210,14764.600
05 gen 2024205,53208,36204,72206,87206,87543.900
04 gen 2024206,69207,71206,22206,42206,42558.800
03 gen 2024209,98210,03206,44206,65206,65945.700
02 gen 2024211,82213,55210,91211,91211,91980.000
29 dic 2023215,17215,87213,21213,33213,33780.200
28 dic 2023215,08216,47215,00215,72215,72969.800
27 dic 2023216,15216,57215,04215,90215,90945.800
26 dic 2023214,12216,10213,77215,47215,47769.000
22 dic 2023213,17214,90212,46213,81213,81764.100
21 dic 2023211,49212,45210,20212,39212,39882.000
21 dic 20231.077 Dividendo
20 dic 2023213,71215,30210,06210,27209,191.613.800
19 dic 2023212,17214,36211,75214,22213,121.039.400
18 dic 2023211,60211,95210,30210,96209,88792.200
15 dic 2023213,02213,02209,86210,74209,661.021.800
14 dic 2023210,47213,49210,19212,49211,401.600.400
13 dic 2023201,46207,34200,45207,34206,28870.100
12 dic 2023201,40202,22200,12201,46200,43754.800
11 dic 2023200,59201,77200,10201,61200,58677.300
08 dic 2023199,30201,41199,03200,60199,57842.700
07 dic 2023198,63199,52197,76199,47198,45879.100
06 dic 2023199,82201,75198,09198,35197,33692.400
05 dic 2023200,29200,48198,16198,64197,62595.500
04 dic 2023198,60201,40198,60201,31200,281.262.800
01 dic 2023194,29199,90193,62199,76198,741.199.100
30 nov 2023194,09194,77193,05194,43193,431.050.100
29 nov 2023193,78195,64193,06193,33192,34736.700
28 nov 2023192,81193,50191,50192,10191,12599.000
27 nov 2023192,46193,39191,49192,89191,90585.500
24 nov 2023192,10193,57191,66193,33192,34318.900
22 nov 2023192,21193,04191,54192,35191,36714.100
21 nov 2023191,83192,14191,00191,15190,17526.200
20 nov 2023191,81193,04190,99192,78191,79625.500
17 nov 2023191,29192,05190,83191,80190,82489.400
16 nov 2023191,42192,18189,06189,90188,93836.300
15 nov 2023191,71194,71191,45192,29191,311.101.700
14 nov 2023187,49191,67187,30191,39190,41944.000
13 nov 2023182,71183,79181,96183,19182,25560.400
10 nov 2023182,02183,57180,92183,42182,48784.000
09 nov 2023184,91184,91181,06181,34180,41704.200
08 nov 2023185,00185,55183,25183,87182,93673.400
07 nov 2023184,81185,70183,84185,02184,07698.600
06 nov 2023187,62187,80184,44185,29184,34589.700
*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...