Italia markets closed

Vanguard U.S. Value Factor ETF ETF Shares (VFVA)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
112,61-0,04 (-0,04%)
Alla chiusura: 01:00PM EDT
112,00 -0,61 (-0,54%)
Dopo ore: 04:19PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 2024112,68113,13112,55112,61112,614.400
02 lug 2024112,19112,68112,17112,65112,658.300
01 lug 2024113,45113,93112,38112,43112,4342.200
28 giu 2024112,15113,38112,15113,07113,0713.000
27 giu 2024111,95111,95111,40111,86111,8612.400
27 giu 20240.786 Dividendo
26 giu 2024112,62112,75112,13112,75111,9733.700
25 giu 2024114,06114,06112,56112,82112,0323.600
24 giu 2024113,01114,47113,01114,08113,2911.400
21 giu 2024112,94112,96112,64112,92112,1317.400
20 giu 2024112,33112,96112,33112,71111,9232.100
18 giu 2024111,99112,46111,99112,17111,397.200
17 giu 2024110,71111,93110,54111,89111,1113.700
14 giu 2024111,30111,30110,50110,91110,138.600
13 giu 2024113,50113,50111,97112,49111,7125.900
12 giu 2024114,84114,96113,47113,61112,815.300
11 giu 2024113,20113,20112,30112,85112,068.600
10 giu 2024113,89113,94112,75113,71112,9226.400
07 giu 2024113,58114,36113,58113,81113,0212.000
06 giu 2024114,43114,58114,19114,30113,5010.600
05 giu 2024114,10114,49113,65114,49113,698.900
04 giu 2024114,54114,88113,91113,93113,145.600
03 giu 2024116,95116,95115,01115,40114,6013.500
31 mag 2024114,83116,38114,83116,38115,5722.400
30 mag 2024113,31114,37113,31114,27113,476.900
29 mag 2024113,06113,15112,81112,87112,088.800
28 mag 2024115,32115,64114,28114,49113,698.500
24 mag 2024114,96115,08114,84114,99114,195.600
23 mag 2024115,97115,97114,09114,31113,515.900
22 mag 2024116,42116,44115,63115,97115,164.500
21 mag 2024116,74117,08116,68116,93116,1113.000
20 mag 2024117,86117,90117,08117,08116,267.600
17 mag 2024117,52117,81117,50117,78116,9618.100
16 mag 2024117,58117,86117,43117,55116,739.000
15 mag 2024118,16118,38117,23117,58116,768.400
14 mag 2024117,00117,36116,81117,27116,459.800
13 mag 2024116,92117,36116,48116,48115,679.000
10 mag 2024116,34116,34115,99116,34115,535.000
09 mag 2024115,57116,45115,43116,45115,6414.400
08 mag 2024114,45115,38114,45115,37114,576.000
07 mag 2024115,43115,70115,09115,09114,297.000
06 mag 2024114,62115,19114,62115,05114,2511.100
03 mag 2024114,60114,72113,64114,00113,208.700
02 mag 2024113,06113,50112,40113,30112,518.100
01 mag 2024112,15112,99111,88112,00111,229.800
30 apr 2024113,86113,86112,28112,28111,503.200
29 apr 2024114,22114,80114,22114,53113,738.800
26 apr 2024114,05114,38113,68114,06113,265.000
25 apr 2024113,54113,88112,86113,81113,029.200
24 apr 2024114,52114,71113,82114,64113,8414.100
23 apr 2024114,25114,96114,25114,64113,8410.400
22 apr 2024112,95114,03112,22113,36112,5714.000
19 apr 2024110,91112,51110,91112,48111,709.900
18 apr 2024111,32111,56110,68110,96110,196.300
17 apr 2024111,58111,99110,64110,79110,0240.100
16 apr 2024111,65111,65110,62111,22110,4511.300
15 apr 2024113,40113,92111,61112,07111,2913.600
12 apr 2024114,12114,35112,59112,76111,9823.800
11 apr 2024114,73114,87113,82114,65113,8530.600
10 apr 2024115,31115,93114,28114,87114,0722.200
09 apr 2024117,50117,50116,75117,27116,459.300
08 apr 2024117,09117,68117,09117,21116,3915.100
05 apr 2024116,47117,24116,36116,94116,1223.800
04 apr 2024118,41118,64116,37116,52115,7110.200
03 apr 2024116,96117,80116,96117,66116,8427.000
02 apr 2024117,57117,57116,74117,14116,3222.400
01 apr 2024119,51119,51118,38118,48117,6519.700
28 mar 2024118,77119,48118,77119,34118,518.900
27 mar 2024116,62118,41116,62118,41117,595.900
26 mar 2024116,61116,84116,10116,10115,2926.700
25 mar 2024116,01116,80116,01116,39115,5822.700
22 mar 2024117,23117,23116,00116,08115,2710.000
21 mar 2024116,59117,34116,59117,21116,3913.000
21 mar 20240.626 Dividendo
20 mar 2024114,67117,15114,67116,82115,3835.800
19 mar 2024113,92115,07113,92115,04113,6314.000
18 mar 2024114,62114,62114,01114,11112,7110.500
15 mar 2024113,35114,48113,35114,22112,826.700
14 mar 2024115,04115,04113,24113,71112,318.900
13 mar 2024114,50115,36114,50114,97113,5614.600
12 mar 2024114,43114,68113,84114,29112,8914.600
11 mar 2024113,75114,43113,45114,28112,8820.000
08 mar 2024114,56115,00113,89114,04112,6410.500
07 mar 2024113,35114,29113,35113,89112,4912.000
06 mar 2024113,33113,33112,60112,94111,557.700
05 mar 2024111,92113,33111,92112,58111,2011.400
04 mar 2024113,36113,47112,33112,33110,9513.600
01 mar 2024112,30112,91111,84112,79111,4012.000
29 feb 2024112,46112,78111,97112,57111,198.000
28 feb 2024111,75112,28111,55111,55110,1811.900
27 feb 2024112,00112,38111,91112,19110,8113.100
26 feb 2024111,94112,43111,46111,64110,2724.800
23 feb 2024111,91112,46111,72112,07110,6929.900
22 feb 2024111,75111,90111,20111,79110,4130.500
21 feb 2024111,22111,41110,71111,38110,0114.100
20 feb 2024111,27111,56110,96111,06109,7018.300
16 feb 2024112,16112,76111,69111,96110,5816.000
15 feb 2024110,98113,02110,98112,86111,4720.500
14 feb 2024110,35110,55109,68110,55109,1910.800
13 feb 2024110,50110,50108,65109,42108,0720.000
*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...