Italia markets close in 3 hours 19 minutes

Vanguard FTSE All-World ex-US Index Fund ETF Shares (VEU)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
59,43-0,34 (-0,57%)
Alla chiusura: 04:00PM EDT
59,70 +0,27 (+0,45%)
Dopo ore: 07:30PM EDT
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 202459,4159,5359,1659,4359,431.528.700
03 giu 202459,8559,9359,4959,7759,771.519.900
31 mag 202459,3859,4959,0159,4459,441.875.700
30 mag 202459,0859,3559,0259,2259,221.368.600
29 mag 202459,0759,1058,8458,8858,881.443.200
28 mag 202460,1060,1159,6759,8259,821.193.500
24 mag 202459,6959,9659,6959,8559,85964.300
23 mag 202460,2560,2559,3459,4859,481.578.900
22 mag 202460,0060,0459,6659,8159,811.584.200
21 mag 202460,2160,3360,1360,2660,26954.400
20 mag 202460,4660,5960,4160,4460,441.020.500
17 mag 202460,2960,4960,1760,4760,471.122.600
16 mag 202460,3760,3960,1960,2160,212.361.000
15 mag 202460,1160,4159,9560,3960,391.263.600
14 mag 202459,6059,8359,5859,8259,821.606.000
13 mag 202459,5159,6359,3659,4659,461.567.000
10 mag 202459,5159,5359,2959,3559,35861.300
09 mag 202458,8759,2558,8759,2559,25936.400
08 mag 202458,6158,8758,5758,8658,861.293.900
07 mag 202459,0459,0858,8658,9458,941.511.500
06 mag 202458,8658,9958,8058,9658,961.313.100
03 mag 202458,6458,7858,3058,6458,641.907.200
02 mag 202457,8658,2557,5558,1358,131.812.700
01 mag 202457,2357,8257,0357,1657,162.167.100
30 apr 202457,6557,8357,1857,1857,182.531.500
29 apr 202457,8658,0557,7857,9857,981.715.800
26 apr 202457,4557,7157,4357,6457,641.715.200
25 apr 202456,6357,2656,5157,1957,192.508.800
24 apr 202457,4957,5057,1057,3157,312.183.700
23 apr 202456,9457,4456,9157,3757,371.869.400
22 apr 202456,4857,0056,4156,8456,843.769.000
19 apr 202456,2056,3956,0756,2256,223.176.300
18 apr 202456,3556,6056,1556,2556,251.709.500
17 apr 202456,5156,5656,0256,2556,253.483.800
16 apr 202456,3356,5056,0756,2456,248.547.300
15 apr 202457,6357,6556,7456,8556,854.038.500
12 apr 202457,5557,6756,9857,0857,083.781.400
11 apr 202458,1658,1957,5758,1258,129.022.700
10 apr 202457,9458,1457,7157,9257,923.384.700
09 apr 202458,9059,0058,4558,7258,729.937.100
08 apr 202458,6358,7458,5558,6258,621.845.500
05 apr 202458,0758,4457,9558,3258,321.931.000
04 apr 202458,9759,0058,1058,1458,142.116.400
03 apr 202458,1258,6458,1158,5358,531.926.700
02 apr 202458,2358,3558,1458,2858,281.684.300
01 apr 202458,6558,8958,3658,4858,481.832.800
28 mar 202458,5858,7558,5858,6558,651.848.900
27 mar 202458,4958,6858,3858,6858,684.276.900
26 mar 202458,5958,5958,3758,3858,381.593.000
25 mar 202458,3058,5258,3058,3358,333.002.600
22 mar 202458,5358,5758,3558,4358,431.731.300
21 mar 202458,7858,8658,6358,6358,631.518.700
20 mar 202457,9858,6757,9658,6258,622.825.300
19 mar 202457,8558,1657,7658,0258,021.601.300
18 mar 202458,1958,2257,9558,0058,001.896.100
15 mar 202458,0158,1157,8057,9557,952.236.700
15 mar 20240.215 Dividendo
14 mar 202458,6558,6958,0558,2558,032.939.500
13 mar 202458,5858,7458,5458,6258,401.365.200
12 mar 202458,4058,6958,1758,6958,471.820.100
11 mar 202458,1458,2558,0058,2158,001.621.700
08 mar 202458,7258,8158,3158,3858,162.108.800
07 mar 202458,2758,5858,2258,5258,301.460.100
06 mar 202457,9258,1357,8357,9457,732.838.300
05 mar 202457,4157,5757,1057,2357,022.171.400
04 mar 202457,4857,5557,3957,4557,242.234.200
01 mar 202457,2957,6557,0957,6157,402.166.100
29 feb 202457,1457,1856,7456,9656,751.779.800
28 feb 202456,8756,9356,7756,8256,611.535.700
27 feb 202457,2257,3257,1857,2657,051.928.500
26 feb 202457,2557,2857,0657,1756,961.801.400
23 feb 202457,2757,3857,1857,3057,091.784.900
22 feb 202457,1157,2857,0157,2457,031.769.300
21 feb 202456,5256,6656,4156,6356,422.173.200
20 feb 202456,6956,7856,4656,6156,402.465.100
16 feb 202456,3356,6556,2656,4256,212.517.000
15 feb 202455,9756,3355,9756,3256,112.090.900
14 feb 202455,4955,7855,4655,7655,552.824.400
13 feb 202455,4055,4754,8655,0654,862.232.200
12 feb 202455,8656,2555,8656,0355,822.211.300
09 feb 202455,6555,9155,5155,8855,672.981.500
08 feb 202455,6655,6855,4755,6355,422.555.300
07 feb 202455,7255,8455,6555,7555,542.445.900
06 feb 202455,3955,7555,3355,7555,543.035.500
05 feb 202455,1255,2854,8855,1554,952.206.900
02 feb 202455,3855,4455,1555,3855,183.081.700
01 feb 202455,3955,7755,2955,7655,553.212.000
31 gen 202455,6455,8455,1255,2155,015.242.100
30 gen 202455,4755,5655,2955,5155,313.086.400
29 gen 202455,4855,7655,3355,7255,513.072.900
26 gen 202455,4355,5555,3755,4455,242.529.200
25 gen 202455,3255,3355,0355,2755,072.269.000
24 gen 202455,4655,5055,1255,1354,933.872.300
23 gen 202454,5554,7354,4654,7154,512.113.200
22 gen 202454,6954,8754,6054,6954,493.113.200
19 gen 202454,4154,7354,2254,7354,532.752.700
18 gen 202454,2454,4654,1354,4454,242.451.500
17 gen 202453,8454,0253,6854,0053,803.357.200
16 gen 202454,9354,9754,5554,6454,443.202.400
12 gen 202455,8255,9855,5555,6355,421.861.600
*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...