Italia markets closed

Vanguard 500 Index Fund Investor Shares (VFINX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
406,91+3,83 (+0,95%)
Alla chiusura: 8:06AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 2021------
22 set 2021406,91406,91406,91406,91406,91-
21 set 2021403,08403,08403,08403,08403,08-
20 set 2021403,39403,39403,39403,39403,39-
17 set 2021410,36410,36410,36410,36410,36-
16 set 2021414,13414,13414,13414,13414,13-
15 set 2021414,76414,76414,76414,76414,76-
14 set 2021411,27411,27411,27411,27411,27-
13 set 2021413,54413,54413,54413,54413,54-
10 set 2021412,61412,61412,61412,61412,61-
09 set 2021415,80415,80415,80415,80415,80-
08 set 2021417,69417,69417,69417,69417,69-
07 set 2021418,23418,23418,23418,23418,23-
03 set 2021419,65419,65419,65419,65419,65-
02 set 2021419,78419,78419,78419,78419,78-
01 set 2021418,52418,52418,52418,52418,52-
31 ago 2021418,37418,37418,37418,37418,37-
30 ago 2021418,88418,88418,88418,88418,88-
27 ago 2021417,07417,07417,07417,07417,07-
26 ago 2021413,41413,41413,41413,41413,41-
25 ago 2021415,82415,82415,82415,82415,82-
24 ago 2021414,90414,90414,90414,90414,90-
23 ago 2021414,28414,28414,28414,28414,28-
20 ago 2021410,74410,74410,74410,74410,74-
19 ago 2021407,41407,41407,41407,41407,41-
18 ago 2021406,87406,87406,87406,87406,87-
17 ago 2021411,22411,22411,22411,22411,22-
16 ago 2021414,11414,11414,11414,11414,11-
13 ago 2021413,03413,03413,03413,03413,03-
12 ago 2021412,35412,35412,35412,35412,35-
11 ago 2021411,03411,03411,03411,03411,03-
10 ago 2021410,00410,00410,00410,00410,00-
09 ago 2021409,60409,60409,60409,60409,60-
06 ago 2021409,95409,95409,95409,95409,95-
05 ago 2021409,22409,22409,22409,22409,22-
04 ago 2021406,75406,75406,75406,75406,75-
03 ago 2021408,64408,64408,64408,64408,64-
02 ago 2021405,32405,32405,32405,32405,32-
30 lug 2021406,07406,07406,07406,07406,07-
29 lug 2021408,25408,25408,25408,25408,25-
28 lug 2021406,49406,49406,49406,49406,49-
27 lug 2021406,57406,57406,57406,57406,57-
26 lug 2021408,49408,49408,49408,49408,49-
23 lug 2021407,52407,52407,52407,52407,52-
22 lug 2021403,41403,41403,41403,41403,41-
21 lug 2021402,57402,57402,57402,57402,57-
20 lug 2021399,29399,29399,29399,29399,29-
19 lug 2021393,31393,31393,31393,31393,31-
16 lug 2021399,65399,65399,65399,65399,65-
15 lug 2021402,69402,69402,69402,69402,69-
14 lug 2021404,00404,00404,00404,00404,00-
13 lug 2021403,48403,48403,48403,48403,48-
12 lug 2021404,91404,91404,91404,91404,91-
09 lug 2021403,52403,52403,52403,52403,52-
08 lug 2021399,02399,02399,02399,02399,02-
07 lug 2021402,38402,38402,38402,38402,38-
06 lug 2021401,04401,04401,04401,04401,04-
02 lug 2021401,84401,84401,84401,84401,84-
01 lug 2021398,80398,80398,80398,80398,80-
30 giu 2021396,70396,70396,70396,70396,70-
29 giu 2021396,16396,16396,16396,16396,16-
28 giu 2021396,02396,02396,02396,02396,02-
28 giu 20211.233 Dividendo
25 giu 2021396,34396,34396,34396,34395,11-
24 giu 2021395,02395,02395,02395,02393,79-
23 giu 2021392,71392,71392,71392,71391,49-
22 giu 2021393,13393,13393,13393,13391,91-
21 giu 2021391,13391,13391,13391,13389,91-
18 giu 2021385,71385,71385,71385,71384,51-
17 giu 2021390,83390,83390,83390,83389,61-
16 giu 2021390,99390,99390,99390,99389,77-
15 giu 2021393,10393,10393,10393,10391,88-
14 giu 2021393,88393,88393,88393,88392,65-
11 giu 2021393,08393,08393,08393,08391,86-
10 giu 2021392,31392,31392,31392,31391,09-
09 giu 2021390,47390,47390,47390,47389,26-
08 giu 2021391,17391,17391,17391,17389,95-
07 giu 2021391,10391,10391,10391,10389,88-
04 giu 2021391,40391,40391,40391,40390,18-
03 giu 2021387,97387,97387,97387,97386,76-
02 giu 2021389,33389,33389,33389,33388,12-
01 giu 2021388,72388,72388,72388,72387,51-
28 mag 2021388,91388,91388,91388,91387,70-
27 mag 2021388,56388,56388,56388,56387,35-
26 mag 2021388,08388,08388,08388,08386,87-
25 mag 2021387,35387,35387,35387,35386,14-
24 mag 2021388,17388,17388,17388,17386,96-
21 mag 2021384,32384,32384,32384,32383,12-
20 mag 2021384,61384,61384,61384,61383,41-
19 mag 2021380,56380,56380,56380,56379,38-
18 mag 2021381,63381,63381,63381,63380,44-
17 mag 2021384,87384,87384,87384,87383,67-
14 mag 2021385,85385,85385,85385,85384,65-
13 mag 2021380,15380,15380,15380,15378,97-
12 mag 2021375,51375,51375,51375,51374,34-
11 mag 2021383,69383,69383,69383,69382,50-
10 mag 2021387,05387,05387,05387,05385,85-
07 mag 2021391,12391,12391,12391,12389,90-
06 mag 2021388,20388,20388,20388,20386,99-
05 mag 2021384,99384,99384,99384,99383,79-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...