Italia markets closed

Vanguard Emerging Mkts Stock Idx Inv (VEIEX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,82+0,06 (+0,22%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202427,8227,8227,8227,8227,82-
27 giu 202427,7627,7627,7627,7627,76-
26 giu 202427,8027,8027,8027,8027,80-
25 giu 202427,8427,8427,8427,8427,84-
24 giu 202427,8727,8727,8727,8727,87-
21 giu 202427,8727,8727,8727,8727,87-
20 giu 202428,0928,0928,0928,0928,09-
18 giu 202428,0628,0628,0628,0628,06-
17 giu 202427,8927,8927,8927,8927,89-
14 giu 202427,7927,7927,7927,7927,79-
13 giu 202427,7227,7227,7227,7227,72-
12 giu 202427,7127,7127,7127,7127,71-
11 giu 202427,5427,5427,5427,5427,54-
10 giu 202427,7127,7127,7127,7127,71-
07 giu 202427,5727,5727,5727,5727,57-
06 giu 202427,6927,6927,6927,6927,69-
05 giu 202427,6127,6127,6127,6127,61-
04 giu 202427,1527,1527,1527,1527,15-
03 giu 202427,6427,6427,6427,6427,64-
31 mag 202427,3227,3227,3227,3227,32-
30 mag 202427,5127,5127,5127,5127,51-
29 mag 202427,6227,6227,6227,6227,62-
28 mag 202427,9527,9527,9527,9527,95-
24 mag 202428,0228,0228,0228,0228,02-
23 mag 202427,9727,9727,9727,9727,97-
22 mag 202428,1528,1528,1528,1528,15-
21 mag 202428,1828,1828,1828,1828,18-
20 mag 202428,3628,3628,3628,3628,36-
17 mag 202428,3828,3828,3828,3828,38-
16 mag 202428,2128,2128,2128,2128,21-
15 mag 202427,9927,9927,9927,9927,99-
14 mag 202427,8527,8527,8527,8527,85-
13 mag 202427,7327,7327,7327,7327,73-
10 mag 202427,5727,5727,5727,5727,57-
09 mag 202427,4127,4127,4127,4127,41-
08 mag 202427,4027,4027,4027,4027,40-
07 mag 202427,3927,3927,3927,3927,39-
06 mag 202427,5427,5427,5427,5427,54-
03 mag 202427,5127,5127,5127,5127,51-
02 mag 202427,3327,3327,3327,3327,33-
01 mag 202426,7826,7826,7826,7826,78-
30 apr 202426,8026,8026,8026,8026,80-
29 apr 202427,0927,0927,0927,0927,09-
26 apr 202426,8526,8526,8526,8526,85-
25 apr 202426,5826,5826,5826,5826,58-
24 apr 202426,5126,5126,5126,5126,51-
23 apr 202426,3726,3726,3726,3726,37-
22 apr 202426,1626,1626,1626,1626,16-
19 apr 202425,9425,9425,9425,9425,94-
18 apr 202426,0726,0726,0726,0726,07-
17 apr 202426,0526,0526,0526,0526,05-
16 apr 202426,0026,0026,0026,0026,00-
15 apr 202426,3226,3226,3226,3226,32-
12 apr 202426,5526,5526,5526,5526,55-
11 apr 202427,0127,0127,0127,0127,01-
10 apr 202426,9726,9726,9726,9726,97-
09 apr 202427,0727,0727,0727,0727,07-
08 apr 202426,9226,9226,9226,9226,92-
05 apr 202426,7926,7926,7926,7926,79-
04 apr 202426,7426,7426,7426,7426,74-
03 apr 202426,7826,7826,7826,7826,78-
02 apr 202426,7526,7526,7526,7526,75-
01 apr 202426,6826,6826,6826,6826,68-
28 mar 202426,5326,5326,5326,5326,53-
27 mar 202426,4326,4326,4326,4326,43-
26 mar 202426,4126,4126,4126,4126,41-
25 mar 202426,4226,4226,4226,4226,42-
22 mar 202426,4726,4726,4726,4726,47-
21 mar 202426,6026,6026,6026,6026,60-
20 mar 202426,5226,5226,5226,5226,52-
19 mar 202426,3526,3526,3526,3526,35-
18 mar 202426,4926,4926,4926,4926,49-
15 mar 202426,4226,4226,4226,4226,42-
15 mar 20240.011 Dividendo
14 mar 202426,5626,5626,5626,5626,55-
13 mar 202426,6026,6026,6026,6026,59-
12 mar 202426,7826,7826,7826,7826,77-
11 mar 202426,5226,5226,5226,5226,51-
08 mar 202426,4726,4726,4726,4726,46-
07 mar 202426,5426,5426,5426,5426,53-
06 mar 202426,4126,4126,4126,4126,40-
05 mar 202426,1426,1426,1426,1426,13-
04 mar 202426,3426,3426,3426,3426,33-
01 mar 202426,3726,3726,3726,3726,36-
29 feb 202426,1326,1326,1326,1326,12-
28 feb 202426,0026,0026,0026,0025,99-
27 feb 202426,3826,3826,3826,3826,37-
26 feb 202426,2726,2726,2726,2726,26-
23 feb 202426,3226,3226,3226,3226,31-
22 feb 202426,3826,3826,3826,3826,37-
21 feb 202426,1326,1326,1326,1326,12-
20 feb 202426,0726,0726,0726,0726,06-
16 feb 202426,0126,0126,0126,0126,00-
15 feb 202425,8825,8825,8825,8825,87-
14 feb 202425,7525,7525,7525,7525,74-
13 feb 202425,5325,5325,5325,5325,52-
12 feb 202425,7625,7625,7625,7625,75-
09 feb 202425,7225,7225,7225,7225,71-
08 feb 202425,6825,6825,6825,6825,67-
07 feb 202425,7625,7625,7625,7625,75-
*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...