Italia markets open in 2 hours 14 minutes

Vanguard 500 Index Fund Investor Shares (VFINX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
399,54-2,14 (-0,53%)
Alla chiusura: 08:01PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2022399,54399,54399,54399,54399,54-
26 gen 2022401,68401,68401,68401,68401,68-
25 gen 2022402,28402,28402,28402,28402,28-
24 gen 2022407,24407,24407,24407,24407,24-
21 gen 2022406,12406,12406,12406,12406,12-
20 gen 2022413,95413,95413,95413,95413,95-
19 gen 2022418,53418,53418,53418,53418,53-
18 gen 2022422,62422,62422,62422,62422,62-
14 gen 2022430,54430,54430,54430,54430,54-
13 gen 2022430,18430,18430,18430,18430,18-
12 gen 2022436,35436,35436,35436,35436,35-
11 gen 2022435,12435,12435,12435,12435,12-
10 gen 2022431,17431,17431,17431,17431,17-
07 gen 2022431,80431,80431,80431,80431,80-
06 gen 2022433,48433,48433,48433,48433,48-
05 gen 2022433,87433,87433,87433,87433,87-
04 gen 2022442,41442,41442,41442,41442,41-
03 gen 2022442,67442,67442,67442,67442,67-
31 dic 2021439,87439,87439,87439,87439,87-
30 dic 2021441,00441,00441,00441,00441,00-
29 dic 2021442,29442,29442,29442,29442,29-
28 dic 2021441,67441,67441,67441,67441,67-
27 dic 2021442,12442,12442,12442,12442,12-
23 dic 2021436,07436,07436,07436,07436,07-
22 dic 2021433,37433,37433,37433,37433,37-
21 dic 2021428,96428,96428,96428,96428,96-
20 dic 2021421,44421,44421,44421,44421,44-
20 dic 20211.436 Dividendo
17 dic 2021432,17432,17432,17432,17430,73-
16 dic 2021432,17432,17432,17432,17430,73-
15 dic 2021435,97435,97435,97435,97434,52-
14 dic 2021428,95428,95428,95428,95427,52-
13 dic 2021432,11432,11432,11432,11430,67-
10 dic 2021436,09436,09436,09436,09434,64-
09 dic 2021431,97431,97431,97431,97430,53-
08 dic 2021435,04435,04435,04435,04433,59-
07 dic 2021433,69433,69433,69433,69432,25-
06 dic 2021424,89424,89424,89424,89423,48-
03 dic 2021419,96419,96419,96419,96418,56-
02 dic 2021423,52423,52423,52423,52422,11-
01 dic 2021417,52417,52417,52417,52416,13-
30 nov 2021422,49422,49422,49422,49421,09-
29 nov 2021430,59430,59430,59430,59429,16-
26 nov 2021424,96424,96424,96424,96423,55-
24 nov 2021434,84434,84434,84434,84433,40-
23 nov 2021433,83433,83433,83433,83432,39-
22 nov 2021433,10433,10433,10433,10431,66-
19 nov 2021434,46434,46434,46434,46433,02-
18 nov 2021435,06435,06435,06435,06433,61-
17 nov 2021433,55433,55433,55433,55432,11-
16 nov 2021434,60434,60434,60434,60433,16-
15 nov 2021432,91432,91432,91432,91431,47-
12 nov 2021432,90432,90432,90432,90431,46-
11 nov 2021429,75429,75429,75429,75428,32-
10 nov 2021429,52429,52429,52429,52428,09-
09 nov 2021432,99432,99432,99432,99431,55-
08 nov 2021434,48434,48434,48434,48433,04-
05 nov 2021434,09434,09434,09434,09432,65-
04 nov 2021432,44432,44432,44432,44431,00-
03 nov 2021430,58430,58430,58430,58429,15-
02 nov 2021427,82427,82427,82427,82426,40-
01 nov 2021426,25426,25426,25426,25424,83-
29 ott 2021425,48425,48425,48425,48424,07-
28 ott 2021424,61424,61424,61424,61423,20-
27 ott 2021420,46420,46420,46420,46419,06-
26 ott 2021422,59422,59422,59422,59421,19-
25 ott 2021421,82421,82421,82421,82420,42-
22 ott 2021419,83419,83419,83419,83418,43-
21 ott 2021420,28420,28420,28420,28418,88-
20 ott 2021418,99418,99418,99418,99417,60-
19 ott 2021417,46417,46417,46417,46416,07-
18 ott 2021414,39414,39414,39414,39413,01-
15 ott 2021413,00413,00413,00413,00411,63-
14 ott 2021409,94409,94409,94409,94408,58-
13 ott 2021403,02403,02403,02403,02401,68-
12 ott 2021401,80401,80401,80401,80400,46-
11 ott 2021402,78402,78402,78402,78401,44-
08 ott 2021405,57405,57405,57405,57404,22-
07 ott 2021406,34406,34406,34406,34404,99-
06 ott 2021402,91402,91402,91402,91401,57-
05 ott 2021401,26401,26401,26401,26399,93-
04 ott 2021397,04397,04397,04397,04395,72-
01 ott 2021402,24402,24402,24402,24400,90-
30 set 2021397,67397,67397,67397,67396,35-
29 set 2021402,44402,44402,44402,44401,10-
28 set 2021401,77401,77401,77401,77400,43-
28 set 20211.203 Dividendo
27 set 2021411,33411,33411,33411,33408,76-
24 set 2021412,47412,47412,47412,47409,90-
23 set 2021411,86411,86411,86411,86409,29-
22 set 2021406,91406,91406,91406,91404,37-
21 set 2021403,08403,08403,08403,08400,57-
20 set 2021403,39403,39403,39403,39400,87-
17 set 2021410,36410,36410,36410,36407,80-
16 set 2021414,13414,13414,13414,13411,55-
15 set 2021414,76414,76414,76414,76412,17-
14 set 2021411,27411,27411,27411,27408,70-
13 set 2021413,54413,54413,54413,54410,96-
10 set 2021412,61412,61412,61412,61410,04-
09 set 2021415,80415,80415,80415,80413,21-
*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...