Italia markets close in 8 hours 11 minutes

Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares (VCIT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
80,41+0,07 (+0,08%)
Alla chiusura: 04:00PM EDT
80,51 +0,10 (+0,12%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202480,4080,5080,3380,4180,413.657.200
21 giu 202480,3680,4880,1980,3580,354.419.100
20 giu 202480,3180,3380,1680,2980,295.963.200
18 giu 202480,4680,5980,3680,4880,487.957.900
17 giu 202480,1980,2780,1180,2180,216.588.400
14 giu 202480,5280,5680,3880,4980,494.641.300
13 giu 202480,3980,5980,3080,4880,487.954.000
12 giu 202480,4580,5880,1380,1580,153.239.300
11 giu 202479,4579,7779,4579,7279,725.109.100
10 giu 202479,4379,5279,4279,4679,463.698.800
07 giu 202479,6179,6879,5379,5679,564.967.400
06 giu 202479,9680,2179,9680,1580,154.706.300
05 giu 202480,1080,2079,8380,1880,189.558.800
04 giu 202479,8480,0879,8479,9979,997.571.600
03 giu 202479,4579,7479,4579,7379,734.631.800
31 mag 202479,4679,6679,4679,6579,654.573.400
30 mag 202479,2179,3179,1279,3079,304.035.400
29 mag 202479,0779,0778,8178,9178,916.840.700
28 mag 202479,6879,6879,2079,2379,239.755.000
24 mag 202479,3979,5779,3679,5679,562.336.900
23 mag 202479,7979,7979,3379,4079,406.811.100
22 mag 202479,6779,7879,6179,6779,673.511.100
21 mag 202479,8179,8979,7779,8179,812.672.500
20 mag 202479,6579,7579,6579,6979,694.538.000
17 mag 202479,7379,8979,7379,7679,765.080.500
16 mag 202480,0080,0279,8479,8779,876.693.000
15 mag 202479,8980,0179,7179,9479,9411.001.300
14 mag 202479,3279,4479,2779,3679,365.643.300
13 mag 202479,3179,3579,1579,1779,175.981.800
10 mag 202479,2579,2679,0779,1279,127.991.000
09 mag 202479,2379,4079,1879,3579,3512.491.000
08 mag 202479,2179,3579,2179,2579,2519.767.800
07 mag 202479,5279,6479,3879,4179,415.956.300
06 mag 202479,3579,4279,2979,4079,405.636.700
03 mag 202479,2879,5379,0379,2679,266.946.900
02 mag 202478,4078,8478,3578,8078,808.400.900
01 mag 202478,1478,6478,0878,3578,359.262.500
30 apr 202478,4978,5378,2978,3678,367.999.800
29 apr 202478,5178,7478,5178,6878,686.605.100
26 apr 202478,4678,5378,3878,4178,414.609.000
25 apr 202478,0378,2377,8678,2278,228.166.000
24 apr 202478,5778,5778,2678,3978,397.467.900
23 apr 202478,3978,8178,3178,6278,629.174.900
22 apr 202478,2478,4478,2478,4178,415.146.600
19 apr 202478,3278,3978,2278,2478,248.711.800
18 apr 202478,2678,3878,1078,1578,157.853.100
17 apr 202478,2078,4678,1978,3478,348.920.500
16 apr 202478,0078,0477,8077,9977,999.333.300
15 apr 202478,4078,4678,1378,2078,206.067.900
12 apr 202478,9578,9578,7978,8178,817.314.800
11 apr 202478,8178,9878,5478,6778,676.585.800
10 apr 202479,1679,1678,6678,7478,749.174.400
09 apr 202479,6679,7479,5979,6879,685.133.500
08 apr 202479,3079,5179,3079,3979,393.326.500
05 apr 202479,5879,7279,4279,5379,535.604.700
04 apr 202479,9179,9179,6179,7679,765.597.300
03 apr 202479,4379,7479,3079,7079,706.722.000
02 apr 202479,4479,6079,2879,5979,593.500.300
01 apr 202480,0680,0679,5879,6679,664.151.300
28 mar 202480,5180,6280,4480,5180,518.503.200
27 mar 202480,1980,5780,1980,5680,566.343.900
26 mar 202480,2480,2680,0980,2080,204.913.400
25 mar 202480,4180,4480,2180,2480,242.621.600
22 mar 202480,5280,5680,3880,4380,433.900.500
21 mar 202480,3880,3880,1180,1880,187.564.300
20 mar 202480,0280,1679,7780,1280,128.008.700
19 mar 202479,8380,0679,7979,9379,933.796.900
18 mar 202479,7779,8279,4079,6979,697.432.400
15 mar 202479,7079,8679,6879,7779,776.259.900
14 mar 202480,0880,0879,7579,8279,829.499.100
13 mar 202480,3580,4680,2580,2580,255.606.300
12 mar 202480,4980,5080,3080,3580,354.538.200
11 mar 202480,6080,6780,4780,5480,545.092.400
08 mar 202480,5780,7580,5580,6080,608.207.100
07 mar 202480,4880,4880,3180,4880,486.549.700
06 mar 202480,3080,4680,1980,2380,236.412.800
05 mar 202480,0180,2279,9780,0780,077.350.100
04 mar 202479,7979,8579,6979,7779,779.263.800
01 mar 202479,4179,9779,2379,9279,926.107.200
29 feb 202479,8379,9679,6979,7979,797.848.200
28 feb 202479,5779,6979,5579,6679,669.757.000
27 feb 202479,7379,8079,5879,6479,645.030.000
26 feb 202479,8379,8779,5779,7079,707.541.800
23 feb 202479,7779,9879,7379,9079,904.475.700
22 feb 202479,7479,8879,6679,7779,776.614.800
21 feb 202479,9079,9679,6379,6979,697.224.300
20 feb 202479,9179,9579,6979,9379,9314.400.900
16 feb 202479,6179,7079,5279,6479,645.398.400
15 feb 202480,0180,0479,7879,9279,9210.221.100
14 feb 202479,5479,6979,4579,6679,6612.709.400
13 feb 202479,5379,5979,3179,3979,3914.682.500
12 feb 202480,1080,1679,9280,1080,105.017.000
09 feb 202479,9680,0279,8980,0080,006.247.400
08 feb 202480,2080,2480,0480,0980,098.602.400
07 feb 202480,3580,6180,2980,3480,3411.441.800
06 feb 202480,2180,5980,2080,4680,4612.059.800
05 feb 202480,3580,3580,0180,1480,1413.306.400
02 feb 202480,5780,7780,4980,6880,6810.893.000
01 feb 202481,3081,4380,9881,2881,2818.416.300
31 gen 202481,1581,3580,9781,2481,2418.097.900
*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...