Italia markets closed

Vanguard Consumer Staples Index Fund ETF Shares (VDC)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
202,31+0,65 (+0,32%)
Alla chiusura: 04:00PM EDT
202,25 -0,06 (-0,03%)
Dopo ore: 04:07PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024201,91202,49200,65202,31202,3179.206
02 mag 2024200,34202,25199,91201,66201,6696.600
01 mag 2024200,44201,18198,89199,64199,64218.700
30 apr 2024201,63201,63200,56200,80200,8054.300
29 apr 2024201,41201,95200,82201,89201,8951.100
26 apr 2024200,79202,33200,79201,20201,2059.500
25 apr 2024202,47203,20201,05201,54201,5471.300
24 apr 2024199,25202,42198,62202,15202,1595.000
23 apr 2024200,20200,82199,98200,62200,62190.600
22 apr 2024198,69200,58197,90200,19200,1982.300
19 apr 2024196,11198,34196,00198,19198,19156.900
18 apr 2024195,85196,60195,69196,26196,2690.000
17 apr 2024195,87196,20194,62195,34195,3472.800
16 apr 2024194,99195,42194,38194,95194,95107.900
15 apr 2024196,68197,15194,40194,57194,57129.200
12 apr 2024196,98197,29195,30195,54195,54116.000
11 apr 2024199,04199,04197,10197,59197,5950.200
10 apr 2024197,65198,50197,04198,33198,3388.600
09 apr 2024198,75199,36197,91199,36199,3693.300
08 apr 2024198,31199,03198,07198,37198,3766.000
05 apr 2024198,05198,90197,52198,52198,5261.700
04 apr 2024199,61200,12197,82198,14198,14113.100
03 apr 2024200,93200,93198,66199,02199,0274.200
02 apr 2024202,17202,47200,93201,22201,2259.700
01 apr 2024204,14204,30202,43202,43202,4399.400
28 mar 2024204,42204,77204,00204,14204,1491.500
27 mar 2024202,85203,87202,85203,87203,8796.700
26 mar 2024202,12202,41201,79201,87201,8767.800
25 mar 2024202,27202,82201,43201,63201,6378.400
22 mar 2024203,41203,41202,31202,33202,3365.200
22 mar 20240.862 Dividendo
21 mar 2024203,88204,80203,43204,02203,16112.900
20 mar 2024203,21203,92202,82203,92203,0667.400
19 mar 2024202,33203,10202,33203,01202,1595.600
18 mar 2024201,17203,00201,17202,28201,4372.100
15 mar 2024200,53201,27200,22201,01200,1686.900
14 mar 2024202,85203,04200,39201,08200,2383.100
13 mar 2024201,99202,90201,99202,73201,8766.000
12 mar 2024201,34202,61201,19202,12201,2768.400
11 mar 2024200,26201,35199,91200,89200,0476.900
08 mar 2024200,33200,63199,63200,01199,16268.400
07 mar 2024201,01201,67200,92201,49200,64185.100
06 mar 2024199,58200,67199,58200,24199,3995.300
05 mar 2024199,34200,18198,52198,96198,12104.900
04 mar 2024197,63198,69197,63198,36197,5299.500
01 mar 2024198,02198,50197,14198,26197,4285.400
29 feb 2024198,81199,33197,81198,32197,48332.700
28 feb 2024198,01198,50197,58198,39197,5580.100
27 feb 2024197,98198,17197,57198,04197,2070.700
26 feb 2024198,47198,56197,73198,01197,1792.000
23 feb 2024197,69199,16197,46198,25197,4181.000
22 feb 2024196,16197,69195,51197,44196,6182.800
21 feb 2024196,79197,28195,98196,81195,98113.500
20 feb 2024195,72197,58195,72196,40195,57129.600
16 feb 2024194,05195,37193,37194,47193,65133.100
15 feb 2024193,60194,54193,41194,31193,4984.000
14 feb 2024193,10193,10191,94192,93192,11824.400
13 feb 2024194,55195,35191,92193,05192,23859.600
12 feb 2024193,89195,36193,23195,36194,53155.600
09 feb 2024195,08195,08193,49193,76192,9468.600
08 feb 2024194,93195,99194,55195,40194,5794.000
07 feb 2024195,97196,07194,98195,06194,2477.400
06 feb 2024194,98195,58194,43195,45194,6281.000
05 feb 2024196,23196,23194,75194,82194,00101.500
02 feb 2024196,14197,01195,22196,19195,36130.600
01 feb 2024192,94196,62192,38196,60195,77151.400
31 gen 2024194,54194,82192,67192,76191,95734.300
30 gen 2024192,97194,55192,40194,32193,50597.800
29 gen 2024192,60193,37192,11193,27192,45177.600
26 gen 2024191,82192,53191,82192,25191,4482.600
25 gen 2024190,43191,49189,71191,49190,6875.400
24 gen 2024191,97191,97189,56189,57188,7785.600
23 gen 2024190,91192,22190,91191,89191,0888.100
22 gen 2024190,24190,87189,74190,16189,36198.500
19 gen 2024191,70191,84189,84190,84190,03168.400
18 gen 2024191,26191,59190,07191,45190,6475.300
17 gen 2024191,20192,32191,20191,60190,79122.900
16 gen 2024192,64192,88191,22192,02191,21178.500
12 gen 2024192,84193,48192,32192,96192,1493.900
11 gen 2024192,33192,47191,15192,28191,47122.900
10 gen 2024192,63193,38191,88192,37191,56111.400
09 gen 2024191,40192,63190,96192,63191,82117.000
08 gen 2024190,71192,21190,65192,10191,29100.700
05 gen 2024191,18191,90189,66190,61189,80107.700
04 gen 2024191,44192,34191,13191,18190,37107.100
03 gen 2024193,35193,35191,12191,44190,6376.600
02 gen 2024190,32193,37190,32193,15192,33208.800
29 dic 2023190,56191,15190,33190,96190,15108.700
28 dic 2023190,45191,11190,39190,85190,04118.100
27 dic 2023189,90190,75189,66190,70189,8996.700
26 dic 2023188,93190,26188,77189,96189,16101.400
22 dic 2023188,14189,47188,14188,96188,16181.200
21 dic 2023187,37187,82186,25187,80187,01142.900
20 dic 2023188,80189,10186,32186,37185,58129.200
19 dic 2023189,20189,97189,03189,88189,08100.800
19 dic 20231.792 Dividendo
18 dic 2023190,02191,63189,51190,96188,37162.500
15 dic 2023189,31189,77188,67189,06186,49144.800
14 dic 2023192,21192,60189,41189,51186,94120.200
13 dic 2023188,53192,00188,01191,99189,3897.500
*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...