Italia markets close in 1 hour 52 minutes

Vanguard Consumer Discretionary Index Fund ETF Shares (VCR)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
307,58-0,13 (-0,04%)
In data: 09:36AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 2024305,91308,19307,58307,58307,582.093
08 mag 2024305,91307,71305,36307,71307,7124.100
07 mag 2024310,26310,81308,54308,60308,6026.700
06 mag 2024308,53310,33308,39310,32310,3242.000
03 mag 2024308,00310,12306,58306,75306,7544.400
02 mag 2024302,59304,61299,81304,34304,3432.900
01 mag 2024301,59305,44298,11299,73299,7359.100
30 apr 2024305,28306,18300,82300,90300,9043.400
29 apr 2024307,63308,39305,89308,09308,0946.700
26 apr 2024300,24304,18299,89302,43302,4328.000
25 apr 2024294,68299,34293,75298,86298,8625.700
24 apr 2024301,46301,68298,21299,40299,4039.300
23 apr 2024295,49299,01294,57298,30298,3028.000
22 apr 2024293,15295,42291,23293,92293,9272.000
19 apr 2024294,28295,28290,81292,03292,03254.900
18 apr 2024296,71298,46294,24294,49294,4936.400
17 apr 2024299,65299,65295,82295,93295,9377.200
16 apr 2024298,20299,77296,69298,18298,1840.900
15 apr 2024306,77306,77299,29299,54299,54129.900
12 apr 2024307,46307,77303,85304,80304,8039.400
11 apr 2024308,68310,84306,37309,59309,5938.700
10 apr 2024307,81308,98306,40307,57307,5774.900
09 apr 2024312,94312,94310,30312,93312,9336.000
08 apr 2024311,56312,53310,95311,70311,7024.200
05 apr 2024308,06310,91308,06309,28309,2863.800
04 apr 2024313,63314,21307,02307,02307,0227.500
03 apr 2024309,42312,24309,42310,97310,9745.100
02 apr 2024311,42311,42309,76310,68310,6840.400
01 apr 2024318,31318,49315,22315,72315,7233.000
28 mar 2024317,87319,27317,73317,73317,7326.600
27 mar 2024316,73318,14315,50318,12318,1230.300
26 mar 2024316,00316,79314,14314,19314,1945.000
25 mar 2024314,09315,50314,00314,17314,1725.600
22 mar 2024315,06315,67314,19315,05315,0528.700
22 mar 20240.639 Dividendo
21 mar 2024317,73319,44317,73317,97317,3339.900
20 mar 2024311,40316,05311,40315,98315,3533.000
19 mar 2024308,22311,24308,22310,92310,3030.300
18 mar 2024309,52309,83307,46308,22307,6029.400
15 mar 2024307,85309,33306,04306,65306,0360.300
14 mar 2024312,10312,10308,02309,75309,1332.600
13 mar 2024311,03313,49311,03311,73311,1029.700
12 mar 2024309,91312,42308,55311,64311,0135.600
11 mar 2024309,26310,11308,27309,00308,3833.300
08 mar 2024312,07313,81309,30310,16309,5436.100
07 mar 2024310,00312,64310,00311,21310,5873.300
06 mar 2024311,73312,05308,20308,67308,0543.700
05 mar 2024311,97311,97309,33309,99309,3748.100
04 mar 2024316,60317,03313,59313,59312,9636.200
01 mar 2024316,09317,88314,46317,39316,7576.800
29 feb 2024314,50316,61313,50315,74315,1177.500
28 feb 2024311,80314,90311,80313,36312,7330.300
27 feb 2024312,76313,75311,75312,74312,1132.600
26 feb 2024311,00312,83311,00311,18310,5538.700
23 feb 2024310,48311,50310,10310,43309,8129.600
22 feb 2024308,70311,96308,09311,62310,9943.300
21 feb 2024304,35306,39303,82305,74305,1332.500
20 feb 2024304,10305,01302,58304,08303,4743.700
16 feb 2024307,15308,99305,50307,36306,7428.100
15 feb 2024306,12309,03305,74308,89308,2732.500
14 feb 2024303,28305,66301,90305,25304,6431.100
13 feb 2024301,91303,65300,36301,84301,2353.700
12 feb 2024308,00310,25308,00308,65308,0358.200
09 feb 2024305,81308,74305,52308,07307,4548.600
08 feb 2024303,63305,74303,51305,34304,7346.600
07 feb 2024302,17304,44301,48303,38302,7756.000
06 feb 2024298,22300,77298,22300,55299,9530.500
05 feb 2024300,46300,46296,06299,00298,4054.100
02 feb 2024300,10304,73299,07303,33302,72108.000
01 feb 2024293,99298,29292,96298,26297,6669.200
31 gen 2024296,10297,95292,25292,25291,66455.400
30 gen 2024298,92299,49297,61297,78297,18463.400
29 gen 2024295,48299,05295,06298,60298,0056.100
26 gen 2024294,54296,41294,54294,95294,3637.700
25 gen 2024294,09294,09291,54293,49292,9097.700
24 gen 2024299,29299,68295,53295,75295,1653.000
23 gen 2024298,94299,38295,82297,03296,4394.400
22 gen 2024299,10300,22296,66297,75297,15207.500
19 gen 2024295,67298,77294,00298,17297,5760.800
18 gen 2024295,01295,64292,37295,34294,75100.200
17 gen 2024292,71293,57291,43293,36292,7740.100
16 gen 2024294,81296,83294,00295,83295,2450.800
12 gen 2024298,99300,32295,96296,38295,7838.800
11 gen 2024299,84300,77296,52299,59298,9949.400
10 gen 2024298,38300,86298,05300,13299,5381.400
09 gen 2024296,79298,02295,97297,51296,9131.100
08 gen 2024294,10298,84294,10298,60298,00107.000
05 gen 2024291,90295,84291,90293,38292,7955.100
04 gen 2024293,76295,94292,67292,73292,1463.100
03 gen 2024299,08299,08294,61294,83294,24136.000
02 gen 2024303,12303,31300,43301,62301,0182.300
29 dic 2023306,77307,22303,76304,55303,9455.400
28 dic 2023308,13308,60306,54306,66306,0442.700
27 dic 2023307,49308,84307,45307,99307,3759.800
26 dic 2023306,09307,60306,00307,06306,4432.100
22 dic 2023306,58307,71304,49305,42304,8170.200
21 dic 2023305,67307,52304,33307,44306,82150.400
20 dic 2023307,08309,70302,43302,43301,8239.900
19 dic 2023306,58308,55306,58308,23307,6191.300
19 dic 20230.585 Dividendo
*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...