Italia markets closed

Vanguard Information Technology Index Fund ETF Shares (VGT)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
572,82-6,88 (-1,19%)
Alla chiusura: 04:00PM EDT
574,30 +1,48 (+0,26%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
20 lug 2023 - 20 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 2024578,11580,76571,58572,82572,82407.600
18 lug 2024587,33587,89573,90579,70579,701.189.400
17 lug 2024591,00592,06581,96582,73582,73763.200
16 lug 2024605,76606,38599,28604,51604,51421.600
15 lug 2024605,50609,15600,79603,78603,78598.900
12 lug 2024596,55606,02595,00600,70600,70690.400
11 lug 2024608,54608,54592,54595,16595,16723.900
10 lug 2024602,18607,13599,93606,85606,85396.400
09 lug 2024602,29603,05595,73598,63598,63388.800
08 lug 2024597,98600,52596,50599,91599,91489.600
05 lug 2024593,45597,44591,97595,91595,91512.700
03 lug 2024585,60593,01585,45592,89592,89378.000
02 lug 2024578,93586,12578,51586,12586,12366.700
01 lug 2024578,03583,09570,92582,25582,25590.700
28 giu 2024580,30586,11576,00576,59576,59380.400
28 giu 20240.762 Dividendo
27 giu 2024576,25579,73575,62577,56576,80497.300
26 giu 2024575,15577,95572,83576,41575,65564.700
25 giu 2024570,32575,41568,43575,26574,50310.000
24 giu 2024574,54575,99566,94567,14566,39526.300
21 giu 2024579,06582,15573,73577,74576,98483.300
20 giu 2024592,80593,10578,21580,75579,98616.800
18 giu 2024587,01590,18585,69588,82588,04466.200
17 giu 2024580,90588,67578,42586,47585,70417.700
14 giu 2024576,44579,75575,09579,41578,65389.300
13 giu 2024578,99580,15573,31577,17576,41408.400
12 giu 2024566,19577,35565,57571,52570,77440.600
11 giu 2024550,64559,49549,82559,49558,75480.300
10 giu 2024547,53553,37547,00551,75551,02322.900
07 giu 2024549,00551,69546,72549,85549,12292.100
06 giu 2024553,02553,98547,95549,89549,16382.800
05 giu 2024542,99551,90541,83551,45550,72491.900
04 giu 2024537,00538,71533,79537,75537,04311.700
03 giu 2024539,97540,00530,21537,42536,71386.300
31 mag 2024537,06537,06522,65534,61533,90546.000
30 mag 2024543,32543,86532,87535,08534,37547.400
29 mag 2024545,13549,81544,20548,00547,28312.500
28 mag 2024549,68551,82546,45549,92549,19372.900
24 mag 2024541,18545,91539,68545,23544,51286.700
23 mag 2024549,09549,26537,69539,98539,27519.100
22 mag 2024540,84542,19536,57539,94539,23475.100
21 mag 2024536,94540,37535,74539,81539,10272.500
20 mag 2024533,78540,31533,44539,30538,59371.900
17 mag 2024535,39535,61529,61532,55531,85312.300
16 mag 2024536,97538,26533,85533,85533,15363.100
15 mag 2024527,79536,31527,42536,12535,41356.200
14 mag 2024518,56524,55518,56524,12523,43227.700
13 mag 2024520,02520,79517,24518,78518,10274.700
10 mag 2024517,53520,17514,92516,26515,58228.600
09 mag 2024515,14515,53511,99514,91514,23387.000
08 mag 2024512,64515,94511,66515,42514,74211.400
07 mag 2024517,61517,99514,58514,67513,99243.300
06 mag 2024511,44517,11511,39516,83516,15285.300
03 mag 2024506,77511,13506,74509,46508,79438.500
02 mag 2024495,25497,40488,34496,06495,41317.700
01 mag 2024492,09500,60487,53489,37488,72405.900
30 apr 2024504,10506,00494,67494,73494,08297.100
29 apr 2024506,06507,00502,81505,94505,27394.000
26 apr 2024500,00506,83498,39503,94503,28364.400
25 apr 2024488,67497,10487,00495,44494,79479.800
24 apr 2024498,77500,43492,88495,24494,59514.500
23 apr 2024488,63495,61487,85494,45493,80519.300
22 apr 2024484,19488,63479,32486,46485,821.057.000
19 apr 2024490,70492,51478,25479,90479,271.133.500
18 apr 2024497,85499,67492,20492,97492,32539.700
17 apr 2024507,89508,71497,27497,69497,03398.000
16 apr 2024505,16508,40503,22505,19504,52558.100
15 apr 2024518,82519,05503,79504,89504,22552.100
12 apr 2024518,59520,57513,49514,68514,00448.400
11 apr 2024516,20525,16513,59524,00523,31490.600
10 apr 2024512,06515,62511,48514,08513,40409.000
09 apr 2024520,07521,03512,70518,80518,12263.500
08 apr 2024519,26520,13515,95517,63516,95212.500
05 apr 2024514,92521,00512,74518,38517,70736.000
04 apr 2024526,32527,80511,90512,15511,47409.000
03 apr 2024516,68523,54516,34520,56519,87287.200
02 apr 2024518,74520,52514,57519,49518,80421.000
01 apr 2024525,01528,60522,73525,42524,73352.200
28 mar 2024524,25526,10522,84524,34523,65252.700
27 mar 2024527,25527,25520,51525,08524,39337.400
26 mar 2024528,64529,11522,89523,84523,15320.700
25 mar 2024523,50528,73523,00526,15525,46375.100
22 mar 2024527,18530,15525,50528,28527,58286.300
22 mar 20241.259 Dividendo
21 mar 2024533,96533,96528,04528,70526,75346.300
20 mar 2024521,26527,32518,76527,22525,27319.400
19 mar 2024514,75521,00511,23520,17518,25360.100
18 mar 2024520,68523,80517,14517,98516,06320.900
15 mar 2024515,77518,51513,72515,56513,65474.000
14 mar 2024526,00527,57518,98522,42520,49400.200
13 mar 2024528,08528,82522,60524,39522,45410.200
12 mar 2024524,41530,00518,88530,00528,04381.900
11 mar 2024518,45521,30516,08519,26517,34372.700
08 mar 2024531,89536,63520,92521,49519,56595.100
07 mar 2024525,91531,26522,99530,16528,20332.600
06 mar 2024522,59525,14517,50521,40519,47392.500
05 mar 2024523,17523,17512,14515,68513,77550.000
04 mar 2024527,87531,79526,80528,37526,42417.000
01 mar 2024519,24528,09519,24527,39525,44478.500
29 feb 2024515,46519,03512,22517,79515,881.035.600
*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...