Italia markets close in 7 hours 47 minutes

Vanguard FTSE Social Index Fund (VFTNX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,03+0,20 (+0,53%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202438,0338,0338,0338,0338,03-
02 lug 202437,8337,8337,8337,8337,83-
01 lug 202437,5837,5837,5837,5837,58-
28 giu 202437,4337,4337,4337,4337,43-
27 giu 202437,6037,6037,6037,6037,60-
26 giu 202437,5537,5537,5537,5537,55-
25 giu 202437,4437,4437,4437,4437,44-
24 giu 202437,2237,2237,2237,2237,22-
21 giu 202437,4137,4137,4137,4137,41-
20 giu 202437,5637,5637,5637,5637,56-
18 giu 202437,7137,7137,7137,7137,71-
17 giu 202437,6337,6337,6337,6337,63-
14 giu 202437,3337,3337,3337,3337,33-
13 giu 202437,2937,2937,2937,2937,29-
12 giu 202437,1837,1837,1837,1837,18-
11 giu 202436,8036,8036,8036,8036,80-
10 giu 202436,6436,6436,6436,6436,64-
07 giu 202436,5636,5636,5636,5636,56-
06 giu 202436,5936,5936,5936,5936,59-
05 giu 202436,5836,5836,5836,5836,58-
04 giu 202436,0936,0936,0936,0936,09-
03 giu 202436,0036,0036,0036,0036,00-
31 mag 202435,8835,8835,8835,8835,88-
30 mag 202435,6735,6735,6735,6735,67-
29 mag 202435,9735,9735,9735,9735,97-
28 mag 202436,2036,2036,2036,2036,20-
24 mag 202436,1836,1836,1836,1836,18-
23 mag 202435,9235,9235,9235,9235,92-
22 mag 202436,1636,1636,1636,1636,16-
21 mag 202436,2436,2436,2436,2436,24-
20 mag 202436,1636,1636,1636,1636,16-
17 mag 202436,0936,0936,0936,0936,09-
16 mag 202436,0736,0736,0736,0736,07-
15 mag 202436,1536,1536,1536,1536,15-
14 mag 202435,6835,6835,6835,6835,68-
13 mag 202435,4935,4935,4935,4935,49-
10 mag 202435,4835,4835,4835,4835,48-
09 mag 202435,4135,4135,4135,4135,41-
08 mag 202435,2635,2635,2635,2635,26-
07 mag 202435,2935,2935,2935,2935,29-
06 mag 202435,2735,2735,2735,2735,27-
03 mag 202434,8834,8834,8834,8834,88-
02 mag 202434,4034,4034,4034,4034,40-
01 mag 202434,0634,0634,0634,0634,06-
30 apr 202434,1834,1834,1834,1834,18-
29 apr 202434,7234,7234,7234,7234,72-
26 apr 202434,6434,6434,6434,6434,64-
25 apr 202434,2034,2034,2034,2034,20-
24 apr 202434,3934,3934,3934,3934,39-
23 apr 202434,3834,3834,3834,3834,38-
22 apr 202433,9233,9233,9233,9233,92-
19 apr 202433,6233,6233,6233,6233,62-
18 apr 202434,0234,0234,0234,0234,02-
17 apr 202434,1134,1134,1134,1134,11-
16 apr 202434,3634,3634,3634,3634,36-
15 apr 202434,4134,4134,4134,4134,41-
12 apr 202434,8934,8934,8934,8934,89-
11 apr 202435,4235,4235,4235,4235,42-
10 apr 202435,1035,1035,1035,1035,10-
09 apr 202435,4535,4535,4535,4535,45-
08 apr 202435,3835,3835,3835,3835,38-
05 apr 202435,3835,3835,3835,3835,38-
04 apr 202434,9834,9834,9834,9834,98-
03 apr 202435,4535,4535,4535,4535,45-
02 apr 202435,4235,4235,4235,4235,42-
01 apr 202435,7235,7235,7235,7235,72-
28 mar 202435,8135,8135,8135,8135,81-
27 mar 202435,7935,7935,7935,7935,79-
26 mar 202435,5435,5435,5435,5435,54-
25 mar 202435,6235,6235,6235,6235,62-
22 mar 202435,7535,7535,7535,7535,75-
21 mar 202435,7935,7935,7935,7935,79-
20 mar 202435,6835,6835,6835,6835,68-
19 mar 202435,3335,3335,3335,3335,33-
18 mar 202435,1435,1435,1435,1435,14-
15 mar 202434,8934,8934,8934,8934,89-
15 mar 20240.088 Dividendo
14 mar 202435,2735,2735,2735,2735,18-
13 mar 202435,3735,3735,3735,3735,28-
12 mar 202435,4935,4935,4935,4935,40-
11 mar 202435,0435,0435,0435,0434,95-
08 mar 202435,1135,1135,1135,1135,02-
07 mar 202435,4035,4035,4035,4035,31-
06 mar 202435,0035,0035,0035,0034,91-
05 mar 202434,8234,8234,8234,8234,73-
04 mar 202435,2535,2535,2535,2535,16-
01 mar 202435,3135,3135,3135,3135,22-
29 feb 202435,0035,0035,0035,0034,91-
28 feb 202434,8034,8034,8034,8034,71-
27 feb 202434,8934,8934,8934,8934,80-
26 feb 202434,8234,8234,8234,8234,73-
23 feb 202434,9434,9434,9434,9434,85-
22 feb 202434,9434,9434,9434,9434,85-
21 feb 202434,1334,1334,1334,1334,04-
20 feb 202434,1534,1534,1534,1534,06-
16 feb 202434,3934,3934,3934,3934,30-
15 feb 202434,5934,5934,5934,5934,50-
14 feb 202434,4534,4534,4534,4534,36-
13 feb 202434,0634,0634,0634,0633,98-
12 feb 202434,5634,5634,5634,5634,47-
*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...