Italia markets closed

Vanguard 500 Index Fund (VFINX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
380,98-1,61 (-0,42%)
Alla chiusura: 08:06AM EDT
Periodo di tempo:
10 ago 2021 - 10 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 2022------
09 ago 2022380,98380,98380,98380,98380,98-
08 ago 2022382,59382,59382,59382,59382,59-
05 ago 2022383,06383,06383,06383,06383,06-
04 ago 2022383,63383,63383,63383,63383,63-
03 ago 2022383,90383,90383,90383,90383,90-
02 ago 2022377,98377,98377,98377,98377,98-
01 ago 2022380,52380,52380,52380,52380,52-
29 lug 2022381,60381,60381,60381,60381,60-
28 lug 2022376,21376,21376,21376,21376,21-
27 lug 2022371,66371,66371,66371,66371,66-
26 lug 2022362,18362,18362,18362,18362,18-
25 lug 2022366,41366,41366,41366,41366,41-
22 lug 2022365,93365,93365,93365,93365,93-
21 lug 2022369,38369,38369,38369,38369,38-
20 lug 2022365,74365,74365,74365,74365,74-
19 lug 2022363,59363,59363,59363,59363,59-
18 lug 2022353,81353,81353,81353,81353,81-
15 lug 2022356,79356,79356,79356,79356,79-
14 lug 2022350,07350,07350,07350,07350,07-
13 lug 2022351,08351,08351,08351,08351,08-
12 lug 2022352,65352,65352,65352,65352,65-
11 lug 2022355,93355,93355,93355,93355,93-
08 lug 2022360,08360,08360,08360,08360,08-
07 lug 2022360,35360,35360,35360,35360,35-
06 lug 2022355,00355,00355,00355,00355,00-
05 lug 2022353,73353,73353,73353,73353,73-
01 lug 2022353,11353,11353,11353,11353,11-
30 giu 2022349,42349,42349,42349,42349,42-
29 giu 2022352,45352,45352,45352,45352,45-
28 giu 2022352,67352,67352,67352,67352,67-
28 giu 20221.33 Dividendo
27 giu 2022361,28361,28361,28361,28359,95-
24 giu 2022362,35362,35362,35362,35361,02-
23 giu 2022351,60351,60351,60351,60350,31-
22 giu 2022348,26348,26348,26348,26346,98-
21 giu 2022348,71348,71348,71348,71347,43-
17 giu 2022340,37340,37340,37340,37339,12-
16 giu 2022339,61339,61339,61339,61338,36-
15 giu 2022350,99350,99350,99350,99349,70-
14 giu 2022345,93345,93345,93345,93344,66-
13 giu 2022347,12347,12347,12347,12345,84-
10 giu 2022361,12361,12361,12361,12359,79-
09 giu 2022371,94371,94371,94371,94370,57-
08 giu 2022380,97380,97380,97380,97379,57-
07 giu 2022385,12385,12385,12385,12383,70-
06 giu 2022381,48381,48381,48381,48380,08-
03 giu 2022380,28380,28380,28380,28378,88-
02 giu 2022386,58386,58386,58386,58385,16-
01 giu 2022379,52379,52379,52379,52378,12-
31 mag 2022382,34382,34382,34382,34380,93-
27 mag 2022384,73384,73384,73384,73383,31-
26 mag 2022375,37375,37375,37375,37373,99-
25 mag 2022368,04368,04368,04368,04366,69-
24 mag 2022364,60364,60364,60364,60363,26-
23 mag 2022367,58367,58367,58367,58366,23-
20 mag 2022360,84360,84360,84360,84359,51-
19 mag 2022360,78360,78360,78360,78359,45-
18 mag 2022362,86362,86362,86362,86361,52-
17 mag 2022378,05378,05378,05378,05376,66-
16 mag 2022370,56370,56370,56370,56369,20-
13 mag 2022372,01372,01372,01372,01370,64-
12 mag 2022363,30363,30363,30363,30361,96-
11 mag 2022363,64363,64363,64363,64362,30-
10 mag 2022369,71369,71369,71369,71368,35-
09 mag 2022368,81368,81368,81368,81367,45-
06 mag 2022380,99380,99380,99380,99379,59-
05 mag 2022383,11383,11383,11383,11381,70-
04 mag 2022397,23397,23397,23397,23395,77-
03 mag 2022385,71385,71385,71385,71384,29-
02 mag 2022383,85383,85383,85383,85382,44-
29 apr 2022381,69381,69381,69381,69380,28-
28 apr 2022396,03396,03396,03396,03394,57-
27 apr 2022386,45386,45386,45386,45385,03-
26 apr 2022385,64385,64385,64385,64384,22-
25 apr 2022396,80396,80396,80396,80395,34-
22 apr 2022394,55394,55394,55394,55393,10-
21 apr 2022405,81405,81405,81405,81404,32-
20 apr 2022411,85411,85411,85411,85410,33-
19 apr 2022412,10412,10412,10412,10410,58-
18 apr 2022405,58405,58405,58405,58404,09-
14 apr 2022405,67405,67405,67405,67404,18-
13 apr 2022410,66410,66410,66410,66409,15-
12 apr 2022406,05406,05406,05406,05404,56-
11 apr 2022407,43407,43407,43407,43405,93-
08 apr 2022414,43414,43414,43414,43412,90-
07 apr 2022415,53415,53415,53415,53414,00-
06 apr 2022413,72413,72413,72413,72412,20-
05 apr 2022417,77417,77417,77417,77416,23-
04 apr 2022423,02423,02423,02423,02421,46-
01 apr 2022419,62419,62419,62419,62418,08-
31 mar 2022418,20418,20418,20418,20416,66-
30 mar 2022424,82424,82424,82424,82423,26-
29 mar 2022427,47427,47427,47427,47425,90-
28 mar 2022422,29422,29422,29422,29420,74-
25 mar 2022419,30419,30419,30419,30417,76-
24 mar 2022417,19417,19417,19417,19415,65-
23 mar 2022411,25411,25411,25411,25409,74-
23 mar 20221.26 Dividendo
22 mar 2022417,62417,62417,62417,62414,83-
*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...