Italia markets closed

Vanguard Small-Cap Growth Index Fund ETF Shares (VBK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
251,59+3,55 (+1,43%)
In data: 01:26PM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 2024250,05252,16250,32251,59251,59100.846
03 mag 2024------
02 mag 2024244,63245,87241,02245,51245,51295.300
01 mag 2024241,26247,09240,36242,03242,03402.600
30 apr 2024245,29245,72241,72241,72241,72168.100
29 apr 2024246,38247,57245,54247,03247,03171.200
26 apr 2024244,05246,16243,25245,30245,30171.000
25 apr 2024241,12243,90239,74243,27243,27233.800
24 apr 2024245,24246,43242,55244,19244,19374.200
23 apr 2024240,77245,68240,77244,63244,63280.900
22 apr 2024239,00241,51237,46240,40240,40277.400
19 apr 2024237,87240,03236,01237,63237,63457.200
18 apr 2024240,51242,51238,27238,85238,85267.200
17 apr 2024243,42244,23239,57240,00240,00319.800
16 apr 2024241,80243,84240,50242,42242,42255.000
15 apr 2024248,99249,76242,33243,26243,26267.800
12 apr 2024251,47252,06246,76247,95247,95216.400
11 apr 2024253,00253,61250,66252,89252,89179.900
10 apr 2024251,42253,67250,67252,28252,28223.400
09 apr 2024256,78257,28254,39257,28257,28217.100
08 apr 2024255,83256,50254,53255,69255,69280.900
05 apr 2024252,27255,41251,74254,38254,38262.500
04 apr 2024257,74258,13251,86252,47252,47221.100
03 apr 2024253,01255,89252,93255,10255,10193.900
02 apr 2024255,21255,49252,86254,05254,05536.100
01 apr 2024260,97260,99257,83258,31258,31227.600
28 mar 2024260,86262,09260,36260,72260,72196.600
27 mar 2024258,77260,10257,08260,10260,10333.900
26 mar 2024258,67258,98256,54256,81256,81230.800
25 mar 2024257,50258,33256,79257,06257,06157.900
22 mar 2024259,36259,36256,26257,00257,00179.200
21 mar 2024258,72260,75258,29259,35259,35250.200
21 mar 20240.405 Dividendo
20 mar 2024252,98257,52252,57257,06256,65165.900
19 mar 2024250,39253,37249,92253,08252,68171.800
18 mar 2024253,14253,51251,53251,72251,32177.100
15 mar 2024251,51252,86250,90251,89251,49302.300
14 mar 2024256,45256,56250,61252,51252,11552.400
13 mar 2024255,91257,62255,54256,47256,07161.400
12 mar 2024255,50256,53253,55255,91255,51215.400
11 mar 2024256,24257,00254,25254,90254,50166.400
08 mar 2024259,77262,01256,19257,24256,83387.600
07 mar 2024257,08258,44256,67258,24257,83331.100
06 mar 2024255,90257,16254,05255,56255,16514.500
05 mar 2024255,36255,82252,01253,10252,70243.500
04 mar 2024257,93258,80257,05257,41257,00220.100
01 mar 2024254,25256,84252,96256,62256,22313.900
29 feb 2024254,44255,44252,03253,57253,17295.500
28 feb 2024250,86252,89250,33251,73251,33181.300
27 feb 2024251,38252,69250,83252,48252,08821.000
26 feb 2024248,18250,37247,93249,85249,461.246.300
23 feb 2024248,21249,07246,64248,02247,63520.800
22 feb 2024246,41248,18245,57247,66247,27301.300
21 feb 2024243,46244,30241,77243,50243,12263.700
20 feb 2024246,28246,68243,95245,77245,38679.600
16 feb 2024249,83251,59248,50248,96248,57316.500
15 feb 2024249,52251,90248,86251,64251,24282.200
14 feb 2024244,81247,62243,82247,37246,98305.800
13 feb 2024241,24244,64239,80241,64241,261.911.000
12 feb 2024246,94249,95246,92248,61248,22283.500
09 feb 2024244,63246,98244,47246,57246,18270.500
08 feb 2024239,79243,76239,73243,59243,21210.400
07 feb 2024239,62240,90237,54239,78239,40361.700
06 feb 2024236,66238,85236,03238,73238,35362.600
05 feb 2024237,36237,43234,14236,51236,14365.400
02 feb 2024237,05240,15235,80239,21238,83501.300
01 feb 2024236,51238,80234,24238,73238,35301.700
31 gen 2024238,91240,84234,52234,77234,40220.800
30 gen 2024240,59240,78238,85239,45239,07222.700
29 gen 2024237,49241,53237,00241,53241,15438.500
26 gen 2024237,78238,77236,76237,02236,65237.700
25 gen 2024238,48239,03235,90237,02236,65265.600
24 gen 2024241,18241,18235,80235,94235,57265.300
23 gen 2024240,51240,75237,32238,52238,14211.700
22 gen 2024236,99240,05236,99238,77238,39400.900
19 gen 2024233,98235,31231,67235,12234,75344.500
18 gen 2024232,55233,21229,95232,78232,41192.400
17 gen 2024230,00231,06229,03231,00230,64275.900
16 gen 2024232,47233,66231,10232,51232,14523.300
12 gen 2024236,51237,79233,73234,15233,78268.000
11 gen 2024235,69236,00232,04234,84234,47252.900
10 gen 2024235,58236,29233,52235,88235,51235.600
09 gen 2024234,60236,74234,15235,60235,23190.000
08 gen 2024231,91236,86231,26236,84236,47369.600
05 gen 2024230,88233,54230,06231,77231,40250.700
04 gen 2024231,97233,55231,51232,20231,83199.600
03 gen 2024236,12236,50231,78232,05231,68448.100
02 gen 2024239,76241,19237,50238,77238,39424.800
29 dic 2023244,52245,18241,63241,77241,39221.100
28 dic 2023244,52246,15244,35245,17244,78407.300
27 dic 2023245,32246,18244,20245,46245,07323.700
26 dic 2023243,08245,23242,50244,59244,20368.700
22 dic 2023241,61243,67240,74242,34241,96432.600
21 dic 2023239,20240,91238,18240,82240,44497.000
21 dic 20230.619 Dividendo
20 dic 2023241,52243,24236,52236,52235,53310.700
19 dic 2023239,65242,19239,22242,07241,06312.300
18 dic 2023238,02238,99236,73238,04237,04325.400
15 dic 2023240,00240,00236,34237,55236,56556.500
14 dic 2023237,24240,44236,66239,14238,14418.200
*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...