Italia markets closed

Vanguard Information Technology Index Fund (VGT)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
513,18-1,74 (-0,34%)
Alla chiusura: 04:00PM EST
512,00 -1,18 (-0,23%)
Dopo ore: 07:46PM EST
Periodo di tempo:
24 feb 2023 - 24 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 2024518,17519,45511,51513,18513,18345.700
22 feb 2024511,51516,18510,31514,92514,92745.200
21 feb 2024497,72498,70493,53498,70498,70635.400
20 feb 2024505,90507,16497,74502,99502,99553.200
16 feb 2024515,27516,22508,36509,00509,00390.800
15 feb 2024516,09516,15511,18514,45514,45343.100
14 feb 2024512,50515,21509,22514,85514,85590.200
13 feb 2024505,98511,82504,17508,06508,06879.700
12 feb 2024521,54523,63517,39518,19518,19525.800
09 feb 2024516,67522,09515,81521,44521,44509.500
08 feb 2024511,72515,00511,06513,65513,65396.100
07 feb 2024508,11511,17505,75511,06511,06393.900
06 feb 2024506,67507,03500,65504,54504,54368.600
05 feb 2024506,96507,41500,58505,40505,40422.800
02 feb 2024496,91506,58496,30505,16505,16514.600
01 feb 2024496,41501,06495,48500,28500,28492.500
31 gen 2024500,12502,00493,91493,91493,91811.500
30 gen 2024509,08509,92503,34504,38504,38630.900
29 gen 2024504,54509,29503,81509,28509,28411.600
26 gen 2024506,14508,11502,73503,40503,40385.100
25 gen 2024511,74513,77506,35508,68508,68466.500
24 gen 2024508,69512,94506,92507,47507,47627.600
23 gen 2024503,87505,45501,19505,05505,05484.400
22 gen 2024503,29505,99501,45502,96502,96619.100
19 gen 2024492,22499,82491,01499,70499,70807.400
18 gen 2024485,96489,25483,59489,08489,08499.600
17 gen 2024478,38479,95473,89479,75479,75379.700
16 gen 2024480,13484,23477,91482,39482,39490.600
12 gen 2024481,61483,44479,69481,68481,68449.900
11 gen 2024481,12483,05473,89480,61480,61749.800
10 gen 2024474,90479,84473,80478,93478,93362.500
09 gen 2024470,70476,12469,51474,90474,90344.800
08 gen 2024464,53474,25464,21474,06474,06645.700
05 gen 2024462,23466,00460,48462,29462,29435.900
04 gen 2024461,73465,68461,73462,18462,18523.800
03 gen 2024466,79468,82464,54464,98464,981.375.200
02 gen 2024477,67477,81468,21471,29471,29621.700
29 dic 2023486,98487,60481,91484,00484,00532.900
28 dic 2023487,46487,84486,35486,79486,79320.500
27 dic 2023486,22487,14484,18486,47486,47638.900
26 dic 2023484,59487,08484,30486,00486,00319.200
22 dic 2023484,54485,10481,30483,61483,61395.100
21 dic 2023482,00483,92478,74483,14483,14408.300
20 dic 2023484,22486,33477,17477,22477,22397.200
19 dic 2023482,69485,00482,52485,00485,00383.300
19 dic 20230.795 Dividendo
18 dic 2023481,85484,47480,12483,33482,531.244.900
15 dic 2023479,65484,49479,65482,22481,43553.000
14 dic 2023480,10483,00475,88479,91479,12595.300
13 dic 2023474,68480,02473,25478,98478,19593.100
12 dic 2023469,24473,58468,43473,51472,73343.200
11 dic 2023466,01470,77465,10470,70469,93698.600
08 dic 2023462,27467,89462,00467,48466,71323.000
07 dic 2023460,08463,95458,97463,34462,58383.800
06 dic 2023464,86465,19458,05458,39457,64320.800
05 dic 2023457,79462,85457,79462,41461,65898.200
04 dic 2023460,44460,44454,77459,92459,16407.900
01 dic 2023461,09465,00459,22464,65463,89441.200
30 nov 2023464,08464,58458,18462,03461,27321.700
29 nov 2023464,19466,67461,58462,16461,40344.900
28 nov 2023458,17461,74458,10460,37459,61361.200
27 nov 2023459,06462,14457,99459,52458,76439.300
24 nov 2023459,49460,05457,97459,76459,00165.000
22 nov 2023461,06464,45459,22460,26459,50386.400
21 nov 2023460,59461,12457,04458,58457,831.214.100
20 nov 2023456,29463,56456,29462,42461,66448.200
17 nov 2023455,21457,27453,80455,99455,24930.200
16 nov 2023453,61456,59452,47455,79455,04391.900
15 nov 2023456,00457,60453,02454,78454,03485.300
14 nov 2023450,85454,98450,24454,19453,44582.100
13 nov 2023444,00444,49441,29443,46442,73576.800
10 nov 2023436,99445,84436,40445,69444,96404.000
09 nov 2023438,29440,94433,80434,22433,51280.700
08 nov 2023436,05438,00434,00436,84436,12368.300
07 nov 2023431,23436,23430,56435,03434,31385.600
06 nov 2023428,55430,29425,99429,82429,11481.400
03 nov 2023421,85429,50421,15427,88427,18351.500
02 nov 2023419,33422,15418,22421,88421,19430.200
01 nov 2023408,43414,78408,43414,49413,81389.600
31 ott 2023405,06408,37401,89407,80407,13268.300
30 ott 2023403,38406,39401,45404,75404,08327.300
27 ott 2023402,34405,32399,57401,22400,561.001.600
26 ott 2023407,26409,28397,76399,56398,90505.600
25 ott 2023414,30414,76405,77406,76406,09409.100
24 ott 2023412,00414,08408,97413,59412,91440.300
23 ott 2023407,00414,28404,64409,95409,28394.700
20 ott 2023416,73417,33409,41409,88409,21576.700
19 ott 2023422,25424,56416,65417,24416,55435.400
18 ott 2023422,61425,44418,93420,23419,54318.300
17 ott 2023422,01428,45419,54426,07425,37397.900
16 ott 2023423,61429,65423,61427,90427,20260.000
13 ott 2023430,79431,46421,77423,04422,34992.700
12 ott 2023431,29434,76426,74429,93429,22366.900
11 ott 2023429,00431,09427,01430,95430,24333.600
10 ott 2023426,52431,00425,75427,56426,861.059.400
09 ott 2023420,98426,86419,36426,15425,45456.800
06 ott 2023412,94425,68412,00424,20423,50657.700
05 ott 2023415,75416,60411,24415,86415,18494.800
04 ott 2023411,54416,59410,93415,50414,82461.400
03 ott 2023416,04418,77408,87410,76410,08738.200
*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...