Italia markets closed

Vanguard U.S. Momentum Factor ETF ETF Shares (VFMO)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
146,23+1,83 (+1,26%)
In data: 03:55PM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024147,04147,17146,18146,23146,2320.190
02 mag 2024143,94144,51142,01144,40144,4061.100
01 mag 2024142,03144,75140,94142,01142,01136.500
30 apr 2024144,10144,43141,76141,87141,8724.300
29 apr 2024144,58145,33144,13144,95144,9518.200
26 apr 2024143,51144,53143,02144,32144,3218.800
25 apr 2024141,00142,97140,22142,84142,8434.400
24 apr 2024144,51144,71142,13143,31143,3127.000
23 apr 2024141,24144,08141,21143,68143,6823.400
22 apr 2024139,40141,27138,81140,20140,2020.900
19 apr 2024140,00140,75137,80138,89138,8923.000
18 apr 2024141,75142,56140,11140,23140,2332.200
17 apr 2024144,21144,21140,84141,37141,3724.000
16 apr 2024143,38143,68142,14143,30143,3024.400
15 apr 2024146,90147,15142,73143,14143,1480.400
12 apr 2024147,52148,15144,81145,58145,5833.700
11 apr 2024147,80148,78146,89148,71148,7132.900
10 apr 2024146,80147,95146,12146,94146,9447.300
09 apr 2024150,68150,80147,76149,09149,0941.000
08 apr 2024151,03151,03149,50150,13150,1344.400
05 apr 2024147,78150,58147,78150,01150,0125.400
04 apr 2024151,14151,82147,51147,76147,7632.300
03 apr 2024148,02150,36148,02150,00150,0028.500
02 apr 2024149,00149,00147,91148,87148,8718.600
01 apr 2024151,24151,78150,47150,91150,9165.500
28 mar 2024151,48152,03151,00151,28151,2837.500
27 mar 2024151,42151,42149,30151,15151,1536.400
26 mar 2024151,20151,57149,75150,06150,0642.000
25 mar 2024150,35150,98150,22150,27150,2743.200
22 mar 2024151,40151,40149,93150,33150,3327.000
21 mar 2024151,10152,07150,95151,44151,4434.400
21 mar 20240.158 Dividendo
20 mar 2024147,20149,76146,90149,55149,3934.000
19 mar 2024145,81147,20144,92147,20147,0433.500
18 mar 2024146,59146,95146,13146,23146,0813.200
15 mar 2024146,00146,54145,59145,93145,7840.500
14 mar 2024148,56148,56145,57146,47146,3231.300
13 mar 2024148,30149,61147,83148,30148,1424.200
12 mar 2024146,82148,10145,80148,10147,9422.700
11 mar 2024147,14147,14145,80146,18146,0320.300
08 mar 2024150,18151,33147,30148,22148,0643.400
07 mar 2024149,33150,44148,71149,52149,3631.800
06 mar 2024148,72148,86147,37148,26148,1025.000
05 mar 2024148,75149,00145,98147,28147,1233.500
04 mar 2024149,88150,23149,01149,18149,0248.700
01 mar 2024147,01149,10147,01149,10148,9432.200
29 feb 2024146,38147,24145,87146,50146,3528.200
28 feb 2024146,46146,46145,12145,25145,1034.100
27 feb 2024146,65146,65145,69146,38146,2323.700
26 feb 2024144,26145,71144,00145,35145,2027.700
23 feb 2024143,85144,26142,77143,69143,5412.700
22 feb 2024142,23143,38142,21143,22143,0731.400
21 feb 2024140,05140,18138,64139,68139,5419.900
20 feb 2024143,00144,19140,13141,50141,3530.500
16 feb 2024144,07144,44142,87143,09142,9427.800
15 feb 2024144,25144,80143,44144,52144,3721.600
14 feb 2024142,17143,23141,85143,23143,079.800
13 feb 2024141,57141,57138,62140,29140,1451.800
12 feb 2024143,17144,10142,98143,76143,6139.900
09 feb 2024141,54142,81141,29142,81142,6619.800
08 feb 2024139,39140,84139,35140,75140,6016.100
07 feb 2024137,95139,28137,67138,77138,6212.300
06 feb 2024138,48138,48136,74137,37137,2212.200
05 feb 2024138,33138,33136,15137,58137,4316.000
02 feb 2024136,58138,32136,48138,23138,0873.100
01 feb 2024135,56139,08134,41136,34136,1915.800
31 gen 2024135,60136,54134,07134,18134,0413.100
30 gen 2024137,10137,15136,21136,57136,439.000
29 gen 2024135,21136,85135,21136,85136,7112.300
26 gen 2024134,68135,47134,55134,96134,8210.800
25 gen 2024135,30135,30134,02134,06133,9210.500
24 gen 2024135,69135,69133,67133,80133,6611.500
23 gen 2024134,69134,69133,16133,81133,679.400
22 gen 2024133,60134,62133,60134,33134,1914.800
19 gen 2024130,55132,58130,55132,58132,4410.900
18 gen 2024130,34130,62129,05130,55130,423.200
17 gen 2024128,81129,27128,11129,27129,1318.500
16 gen 2024129,71130,48129,24129,77129,6344.000
12 gen 2024130,41130,50129,77130,24130,119.600
11 gen 2024130,76130,76128,85130,24130,107.500
10 gen 2024130,00130,40128,87129,95129,8116.000
09 gen 2024128,60129,70128,02129,35129,216.800
08 gen 2024126,98129,94126,98129,94129,8015.100
05 gen 2024127,21127,30126,12126,47126,346.800
04 gen 2024126,35127,75126,35126,46126,3311.300
03 gen 2024127,09127,90126,61126,79126,6611.300
02 gen 2024130,84130,84128,25129,12128,9822.400
29 dic 2023132,83132,83131,15131,29131,1515.000
28 dic 2023133,11133,11132,55132,74132,6012.000
27 dic 2023133,07133,34132,51133,01132,8724.500
26 dic 2023131,73132,89131,73132,62132,485.900
22 dic 2023132,00132,00130,86131,35131,219.500
21 dic 2023130,62130,84129,79130,84130,7010.400
20 dic 2023131,25131,90128,88128,88128,7411.000
19 dic 2023130,40131,33130,40131,33131,198.900
19 dic 20230.374 Dividendo
18 dic 2023129,40130,16129,40129,83129,323.700
15 dic 2023129,12129,82128,38129,09128,5912.700
14 dic 2023129,42129,42128,08129,03128,5311.900
13 dic 2023125,35127,48124,87127,48126,9816.300
*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...