Italia markets closed

Vanguard FTSE Developed Markets Index Fund ETF Shares (VEA)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,56+0,45 (+0,92%)
Alla chiusura: 04:00PM EDT
49,47 -0,09 (-0,18%)
Dopo ore: 07:47PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202449,6649,7449,2749,5649,5611.877.907
02 mag 202448,9549,2048,6649,1149,1118.096.900
01 mag 202448,4148,9948,2648,4048,4012.336.400
30 apr 202448,9349,0648,4448,4648,4610.083.400
29 apr 202449,1949,2548,9949,1549,158.218.500
26 apr 202448,7348,9648,7148,8848,889.166.200
25 apr 202448,0648,6147,9448,5248,528.433.500
24 apr 202448,8948,9148,5448,7348,737.247.700
23 apr 202448,5248,9248,4648,8748,877.996.300
22 apr 202448,1448,5548,0448,3848,389.371.200
19 apr 202447,8848,0547,7247,8647,8613.900.300
18 apr 202447,9548,1647,7347,8347,8313.900.800
17 apr 202448,0848,1447,6547,8847,8812.166.200
16 apr 202447,9548,0847,6947,8547,8516.484.100
15 apr 202449,0849,1348,2748,3648,3620.120.000
12 apr 202448,9449,0948,4648,5348,5314.172.900
11 apr 202449,4449,4848,8749,3949,3912.987.500
10 apr 202449,2249,4349,0249,2149,2114.335.600
09 apr 202450,1650,2249,7149,9649,969.098.900
08 apr 202449,9850,0549,8449,9549,9514.126.200
05 apr 202449,4949,8249,3749,7149,7113.240.900
04 apr 202450,2650,2949,4849,5349,5317.525.700
03 apr 202449,5450,0049,5349,9349,9317.859.100
02 apr 202449,6349,6649,5049,6649,6615.614.500
01 apr 202450,1050,2149,8549,9749,979.987.800
28 mar 202450,1050,2450,1050,1750,178.336.000
27 mar 202450,0450,2749,9950,2750,277.233.200
26 mar 202450,1150,1349,9349,9449,9412.502.400
25 mar 202449,8250,0549,8149,8749,877.858.000
22 mar 202450,0850,1049,8949,9449,949.289.600
21 mar 202450,1750,2750,0950,1150,118.951.600
20 mar 202449,5250,1349,4850,0850,0815.166.000
19 mar 202449,4149,6749,3249,5449,5410.424.900
18 mar 202449,6149,6349,4249,4649,4612.116.700
15 mar 202449,5049,5749,3049,4549,4513.766.700
15 mar 20240.287 Dividendo
14 mar 202450,1650,1849,5849,7849,4912.369.600
13 mar 202450,0650,2350,0150,1149,828.727.300
12 mar 202449,7950,1049,6150,1049,818.307.400
11 mar 202449,6549,7449,4849,7249,437.569.700
08 mar 202450,3150,3649,8949,9749,6810.492.500
07 mar 202449,8750,1749,8550,1149,8215.544.900
06 mar 202449,5049,6949,4149,5449,2513.323.300
05 mar 202449,1049,2648,8148,9548,6713.584.600
04 mar 202449,0349,1648,9849,0748,799.774.600
01 mar 202448,8949,2248,7149,2048,9211.199.100
29 feb 202448,8248,8848,4748,6848,4017.630.500
28 feb 202448,5448,6548,5048,5748,297.449.500
27 feb 202448,7848,8648,7248,8348,558.633.700
26 feb 202448,8548,8548,6448,7448,469.505.300
23 feb 202448,8348,9148,7348,8548,577.736.300
22 feb 202448,6648,8248,5848,7748,4917.006.300
21 feb 202448,1348,2748,0448,2647,9810.143.400
20 feb 202448,3348,3848,1248,2347,959.318.000
16 feb 202448,0248,2847,9148,0647,789.886.800
15 feb 202447,6948,0347,6848,0247,749.979.700
14 feb 202447,2547,5047,2147,4947,2210.455.600
13 feb 202447,1947,2246,7246,9146,6419.980.800
12 feb 202447,6347,9247,6147,7647,488.598.000
09 feb 202447,4847,6647,3747,6447,3711.254.800
08 feb 202447,4647,4947,2947,4747,2010.014.100
07 feb 202447,5447,6347,4547,5547,288.819.300
06 feb 202447,2347,5347,2047,5247,2512.103.700
05 feb 202447,2547,3346,9947,2346,9613.406.300
02 feb 202447,5547,5947,3147,5447,2711.569.700
01 feb 202447,5447,8947,4447,8847,6012.761.000
31 gen 202447,8447,9847,3147,3847,1114.542.800
30 gen 202447,6247,6947,4447,6547,388.228.500
29 gen 202447,4047,7647,3447,7147,439.572.100
26 gen 202447,4647,5347,3647,4347,168.717.100
25 gen 202447,2247,2547,0047,2346,9613.899.200
24 gen 202447,4147,4347,0947,1146,8411.566.400
23 gen 202446,7246,8546,6046,8246,558.069.900
22 gen 202446,9047,0546,8146,9046,6311.607.500
19 gen 202446,5246,7946,3646,7846,519.932.800
18 gen 202446,4146,6446,3346,6346,369.243.700
17 gen 202446,0846,2345,9146,2145,9410.354.600
16 gen 202446,9647,0046,6246,7246,4514.475.600
12 gen 202447,7247,8747,4847,5747,307.138.100
11 gen 202447,5247,5846,9647,4047,1312.648.200
10 gen 202447,3647,5147,2947,4547,1810.542.900
09 gen 202447,2347,3147,1147,1946,9213.219.400
08 gen 202447,2047,6447,1547,6247,358.156.500
05 gen 202447,0447,5547,0047,1346,869.962.500
04 gen 202446,9847,3346,9747,1046,8314.931.900
03 gen 202446,9047,1546,7746,9946,7212.564.000
02 gen 202447,4447,6147,3247,3747,1017.117.300
29 dic 202347,9448,0847,8047,9047,6210.489.500
28 dic 202348,0648,1647,8847,9147,6311.909.200
27 dic 202347,8148,0347,7747,9947,719.921.200
26 dic 202347,5547,7947,4047,7247,447.301.600
22 dic 202347,5047,6347,3547,5147,2412.007.600
21 dic 202347,1847,4047,0647,4047,1313.337.700
20 dic 202347,1447,2646,5946,6146,3415.779.900
19 dic 202346,9947,1246,9147,1046,839.253.400
18 dic 202346,7346,7546,5346,6546,3810.386.200
18 dic 20230.61 Dividendo
15 dic 202347,4047,4647,1047,1046,2218.247.800
14 dic 202347,4647,7747,4147,5946,7016.856.900
13 dic 202346,4347,2046,2347,1846,3012.136.100
*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...