Italia markets closed

Vanguard Emerging Markets Stock Index Fund (VEMIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,21+0,37 (+1,33%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024------
03 lug 202428,2128,2128,2128,2128,21-
02 lug 202427,8427,8427,8427,8427,84-
01 lug 202427,8227,8227,8227,8227,82-
28 giu 202427,7627,7627,7627,7627,76-
27 giu 202427,6927,6927,6927,6927,69-
26 giu 202427,7427,7427,7427,7427,74-
25 giu 202427,7827,7827,7827,7827,78-
24 giu 202427,8027,8027,8027,8027,80-
21 giu 202427,8027,8027,8027,8027,80-
20 giu 202428,0428,0428,0428,0428,04-
18 giu 202428,0128,0128,0128,0128,01-
17 giu 202427,8427,8427,8427,8427,84-
14 giu 202427,7327,7327,7327,7327,73-
13 giu 202427,6627,6627,6627,6627,66-
12 giu 202427,6627,6627,6627,6627,66-
11 giu 202427,4927,4927,4927,4927,49-
10 giu 202427,6627,6627,6627,6627,66-
07 giu 202427,5127,5127,5127,5127,51-
06 giu 202427,6327,6327,6327,6327,63-
05 giu 202427,5527,5527,5527,5527,55-
04 giu 202427,0927,0927,0927,0927,09-
03 giu 202427,5827,5827,5827,5827,58-
31 mag 202427,2627,2627,2627,2627,26-
30 mag 202427,4627,4627,4627,4627,46-
29 mag 202427,5627,5627,5627,5627,56-
28 mag 202427,9027,9027,9027,9027,90-
24 mag 202427,9627,9627,9627,9627,96-
23 mag 202427,9227,9227,9227,9227,92-
22 mag 202428,0928,0928,0928,0928,09-
21 mag 202428,1228,1228,1228,1228,12-
20 mag 202428,3028,3028,3028,3028,30-
17 mag 202428,3228,3228,3228,3228,32-
16 mag 202428,1528,1528,1528,1528,15-
15 mag 202427,9327,9327,9327,9327,93-
14 mag 202427,7927,7927,7927,7927,79-
13 mag 202427,6727,6727,6727,6727,67-
10 mag 202427,5127,5127,5127,5127,51-
09 mag 202427,3527,3527,3527,3527,35-
08 mag 202427,3427,3427,3427,3427,34-
07 mag 202427,3427,3427,3427,3427,34-
06 mag 202427,4827,4827,4827,4827,48-
03 mag 202427,4627,4627,4627,4627,46-
02 mag 202427,2727,2727,2727,2727,27-
01 mag 202426,7226,7226,7226,7226,72-
30 apr 202426,7426,7426,7426,7426,74-
29 apr 202427,0327,0327,0327,0327,03-
26 apr 202426,8026,8026,8026,8026,80-
25 apr 202426,5226,5226,5226,5226,52-
24 apr 202426,4526,4526,4526,4526,45-
23 apr 202426,3126,3126,3126,3126,31-
22 apr 202426,1026,1026,1026,1026,10-
19 apr 202425,8825,8825,8825,8825,88-
18 apr 202426,0226,0226,0226,0226,02-
17 apr 202425,9925,9925,9925,9925,99-
16 apr 202425,9425,9425,9425,9425,94-
15 apr 202426,2626,2626,2626,2626,26-
12 apr 202426,4926,4926,4926,4926,49-
11 apr 202426,9526,9526,9526,9526,95-
10 apr 202426,9126,9126,9126,9126,91-
09 apr 202427,0127,0127,0127,0127,01-
08 apr 202426,8626,8626,8626,8626,86-
05 apr 202426,7226,7226,7226,7226,72-
04 apr 202426,6826,6826,6826,6826,68-
03 apr 202426,7226,7226,7226,7226,72-
02 apr 202426,6926,6926,6926,6926,69-
01 apr 202426,6226,6226,6226,6226,62-
28 mar 202426,4626,4626,4626,4626,46-
27 mar 202426,3726,3726,3726,3726,37-
26 mar 202426,3426,3426,3426,3426,34-
25 mar 202426,3626,3626,3626,3626,36-
22 mar 202426,4026,4026,4026,4026,40-
21 mar 202426,5426,5426,5426,5426,54-
20 mar 202426,4526,4526,4526,4526,45-
19 mar 202426,2926,2926,2926,2926,29-
18 mar 202426,4326,4326,4326,4326,43-
15 mar 202426,3626,3626,3626,3626,36-
15 mar 20240.023 Dividendo
14 mar 202426,5126,5126,5126,5126,49-
13 mar 202426,5526,5526,5526,5526,53-
12 mar 202426,7326,7326,7326,7326,71-
11 mar 202426,4726,4726,4726,4726,45-
08 mar 202426,4226,4226,4226,4226,40-
07 mar 202426,4826,4826,4826,4826,46-
06 mar 202426,3626,3626,3626,3626,34-
05 mar 202426,0926,0926,0926,0926,07-
04 mar 202426,2926,2926,2926,2926,27-
01 mar 202426,3226,3226,3226,3226,30-
29 feb 202426,0826,0826,0826,0826,06-
28 feb 202425,9525,9525,9525,9525,93-
27 feb 202426,3326,3326,3326,3326,31-
26 feb 202426,2126,2126,2126,2126,19-
23 feb 202426,2726,2726,2726,2726,25-
22 feb 202426,3226,3226,3226,3226,30-
21 feb 202426,0726,0726,0726,0726,05-
20 feb 202426,0226,0226,0226,0226,00-
16 feb 202425,9625,9625,9625,9625,94-
15 feb 202425,8225,8225,8225,8225,80-
14 feb 202425,6925,6925,6925,6925,67-
13 feb 202425,4825,4825,4825,4825,46-
*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...