Italia markets close in 3 hours 13 minutes

Vanguard Dividend Appreciation Index Adm (VDADX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
50,23+0,13 (+0,26%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202450,2350,2350,2350,2350,23-
17 giu 202450,1050,1050,1050,1050,10-
14 giu 202449,6249,6249,6249,6249,62-
13 giu 202449,7349,7349,7349,7349,73-
12 giu 202449,5149,5149,5149,5149,51-
11 giu 202449,2849,2849,2849,2849,28-
10 giu 202449,2949,2949,2949,2949,29-
07 giu 202449,2149,2149,2149,2149,21-
06 giu 202449,2649,2649,2649,2649,26-
05 giu 202449,2649,2649,2649,2649,26-
04 giu 202448,9548,9548,9548,9548,95-
03 giu 202448,8748,8748,8748,8748,87-
31 mag 202449,0649,0649,0649,0649,06-
30 mag 202448,4948,4948,4948,4948,49-
29 mag 202448,4248,4248,4248,4248,42-
28 mag 202448,9348,9348,9348,9348,93-
24 mag 202449,3049,3049,3049,3049,30-
23 mag 202449,2049,2049,2049,2049,20-
22 mag 202449,7949,7949,7949,7949,79-
21 mag 202449,8549,8549,8549,8549,85-
20 mag 202449,7849,7849,7849,7849,78-
17 mag 202449,9549,9549,9549,9549,95-
16 mag 202449,8249,8249,8249,8249,82-
15 mag 202449,8149,8149,8149,8149,81-
14 mag 202449,3049,3049,3049,3049,30-
13 mag 202449,1149,1149,1149,1149,11-
10 mag 202449,1649,1649,1649,1649,16-
09 mag 202448,9748,9748,9748,9748,97-
08 mag 202448,6348,6348,6348,6348,63-
07 mag 202448,5448,5448,5448,5448,54-
06 mag 202448,3248,3248,3248,3248,32-
03 mag 202448,0248,0248,0248,0248,02-
02 mag 202447,5447,5447,5447,5447,54-
01 mag 202447,3147,3147,3147,3147,31-
30 apr 202447,5147,5147,5147,5147,51-
29 apr 202448,0948,0948,0948,0948,09-
26 apr 202447,9647,9647,9647,9647,96-
25 apr 202447,9047,9047,9047,9047,90-
24 apr 202448,0148,0148,0148,0148,01-
23 apr 202447,9247,9247,9247,9247,92-
22 apr 202447,6147,6147,6147,6147,61-
19 apr 202447,2647,2647,2647,2647,26-
18 apr 202447,1147,1147,1147,1147,11-
17 apr 202447,1247,1247,1247,1247,12-
16 apr 202447,2247,2247,2247,2247,22-
15 apr 202447,3347,3347,3347,3347,33-
12 apr 202447,6547,6547,6547,6547,65-
11 apr 202448,2748,2748,2748,2748,27-
10 apr 202448,1948,1948,1948,1948,19-
09 apr 202448,7848,7848,7848,7848,78-
08 apr 202448,6948,6948,6948,6948,69-
05 apr 202448,6948,6948,6948,6948,69-
04 apr 202448,3248,3248,3248,3248,32-
03 apr 202448,8248,8248,8248,8248,82-
02 apr 202448,8848,8848,8848,8848,88-
01 apr 202449,2849,2849,2849,2849,28-
28 mar 202449,5949,5949,5949,5949,59-
27 mar 202449,4749,4749,4749,4749,47-
26 mar 202448,8748,8748,8748,8748,87-
25 mar 202448,9048,9048,9048,9048,90-
22 mar 202449,1649,1649,1649,1649,16-
21 mar 202449,6449,6449,6449,6449,64-
20 mar 202449,3949,3949,3949,3949,39-
19 mar 202449,0249,0249,0249,0249,02-
18 mar 202448,7248,7248,7248,7248,72-
15 mar 202448,6348,6348,6348,6348,63-
14 mar 202448,8248,8248,8248,8248,82-
13 mar 202448,9448,9448,9448,9448,94-
12 mar 202448,9948,9948,9948,9948,99-
11 mar 202448,6648,6648,6648,6648,66-
08 mar 202448,5348,5348,5348,5348,53-
07 mar 202448,7848,7848,7848,7848,78-
06 mar 202448,4948,4948,4948,4948,49-
05 mar 202448,2248,2248,2248,2248,22-
04 mar 202448,6348,6348,6348,6348,63-
01 mar 202448,6548,6548,6548,6548,65-
29 feb 202448,4348,4348,4348,4348,43-
28 feb 202448,3848,3848,3848,3848,38-
27 feb 202448,3748,3748,3748,3748,37-
26 feb 202448,3648,3648,3648,3648,36-
23 feb 202448,5148,5148,5148,5148,51-
22 feb 202448,4048,4048,4048,4048,40-
21 feb 202447,7747,7747,7747,7747,77-
20 feb 202447,5647,5647,5647,5647,56-
16 feb 202447,6347,6347,6347,6347,63-
15 feb 202447,7847,7847,7847,7847,78-
14 feb 202447,3947,3947,3947,3947,39-
13 feb 202447,1147,1147,1147,1147,11-
12 feb 202447,7147,7147,7147,7147,71-
09 feb 202447,6747,6747,6747,6747,67-
08 feb 202447,5447,5447,5447,5447,54-
07 feb 202447,5747,5747,5747,5747,57-
06 feb 202447,2447,2447,2447,2447,24-
05 feb 202447,0347,0347,0347,0347,03-
02 feb 202447,3147,3147,3147,3147,31-
01 feb 202447,2847,2847,2847,2847,28-
31 gen 202446,8246,8246,8246,8246,82-
30 gen 202447,3247,3247,3247,3247,32-
29 gen 202447,2047,2047,2047,2047,20-
26 gen 202446,9646,9646,9646,9646,96-
*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...