Italia markets closed

Vanguard Information Technology Index Fund (VGT)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
349,17+1,23 (+0,35%)
Alla chiusura: 04:00PM EST
348,90 -0,39 (-0,11%)
Dopo ore: 04:14PM EST
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 2022348,44350,89344,63349,17349,171.376.842
30 nov 2022332,10348,00331,13347,94347,94602.600
29 nov 2022335,00335,56330,43331,73331,73539.300
28 nov 2022339,02340,53333,50334,83334,83630.300
25 nov 2022341,78343,13341,02342,06342,06184.300
23 nov 2022340,14345,00339,95344,22344,22440.600
22 nov 2022335,45340,79333,22340,58340,58517.200
21 nov 2022336,52337,72333,78334,59334,591.017.100
18 nov 2022342,50342,66335,95338,62338,62457.200
17 nov 2022333,14339,87332,35338,24338,24727.300
16 nov 2022341,32342,11337,26338,43338,43529.500
15 nov 2022347,16348,74340,88344,30344,30910.500
14 nov 2022339,67343,52337,36339,40339,40928.900
11 nov 2022335,35343,68334,10342,67342,671.275.000
10 nov 2022325,31336,14324,14335,82335,821.365.100
09 nov 2022314,89315,78309,10309,59309,59663.100
08 nov 2022317,77322,37313,60318,06318,06550.100
07 nov 2022311,85315,65308,59315,13315,13707.000
04 nov 2022311,90313,32303,58310,53310,53735.100
03 nov 2022311,22312,06306,32306,55306,552.099.800
02 nov 2022327,47330,75315,52315,53315,53556.600
01 nov 2022334,37335,16326,27327,65327,65406.300
31 ott 2022331,14332,32328,34330,20330,20541.100
28 ott 2022322,60334,91322,60334,18334,18549.100
27 ott 2022325,45327,87320,59321,25321,25533.500
26 ott 2022323,48331,60323,12324,61324,61520.600
25 ott 2022325,15331,49325,15331,27331,27640.000
24 ott 2022321,68325,30317,15324,17324,17461.600
21 ott 2022311,36321,00310,20320,39320,39483.300
20 ott 2022312,29319,00310,65312,17312,17481.100
19 ott 2022310,69315,16308,93312,00312,00413.200
18 ott 2022318,26319,80309,63313,54313,541.367.200
17 ott 2022308,20311,62307,95310,35310,35464.900
14 ott 2022312,75313,04300,35300,84300,84616.600
13 ott 2022292,84311,25291,62309,65309,651.312.600
12 ott 2022302,67304,26300,15301,03301,03768.700
11 ott 2022305,05307,32299,81302,11302,111.015.700
10 ott 2022312,72313,27303,93307,11307,11977.000
07 ott 2022319,92319,92311,23312,76312,76800.800
06 ott 2022327,79331,77325,91326,34326,341.530.200
05 ott 2022322,99331,00321,18328,83328,83562.700
04 ott 2022323,00327,95322,77327,79327,79961.100
03 ott 2022310,08318,42308,27316,70316,70764.000
30 set 2022311,86316,87307,15307,37307,37991.300
29 set 2022316,66317,12309,34313,05313,052.652.800
28 set 2022315,34322,86313,46321,30321,301.424.400
28 set 20220.764 Dividendo
27 set 2022321,55324,73315,20318,38317,622.315.900
26 set 2022318,63324,25316,38317,24316,481.130.200
23 set 2022320,93321,51315,33319,32318,552.603.600
22 set 2022326,64327,86322,28323,91323,13730.500
21 set 2022334,86340,00328,23328,23327,44501.300
20 set 2022332,17335,52330,50333,28332,48472.200
19 set 2022329,58335,62329,49335,36334,562.702.100
16 set 2022331,83333,25328,19332,75331,95707.600
15 set 2022339,90342,52333,37335,26334,46583.100
14 set 2022343,00344,79339,50342,89342,07439.000
13 set 2022350,04351,22340,54341,41340,59705.200
12 set 2022356,65360,34356,65360,28359,42303.400
09 set 2022349,99355,37349,93354,66353,81308.000
08 set 2022342,58348,54341,11347,16346,33395.500
07 set 2022340,17346,51339,00345,08344,25549.300
06 set 2022342,80343,67337,50339,67338,85605.500
02 set 2022350,00351,95340,27342,15341,33540.900
01 set 2022345,35346,68338,98346,22345,39619.800
31 ago 2022355,14356,18349,19349,28348,44431.300
30 ago 2022358,69358,99349,50352,72351,87496.400
29 ago 2022357,21359,98354,96356,31355,45547.300
26 ago 2022376,93377,61360,94360,97360,10543.900
25 ago 2022372,02377,06371,24376,93376,03211.200
24 ago 2022369,45371,89368,47370,21369,32341.600
23 ago 2022369,91373,71369,21369,61368,72270.100
22 ago 2022375,84375,84369,52370,48369,59464.600
19 ago 2022384,76385,40380,20380,93380,02355.600
18 ago 2022386,56389,93385,30388,41387,48262.500
17 ago 2022386,38389,13383,49386,39385,46549.600
16 ago 2022388,92391,54385,75389,67388,73356.700
15 ago 2022387,39391,60387,00391,03390,09325.300
12 ago 2022383,89388,68382,29388,68387,75346.300
11 ago 2022385,67387,89380,31380,77379,86558.400
10 ago 2022380,79383,28378,40382,99382,07651.200
09 ago 2022373,26373,58369,66371,65370,76395.000
08 ago 2022378,63382,20374,33376,27375,37531.600
05 ago 2022373,35380,12373,06378,90377,99339.900
04 ago 2022377,74379,53374,94379,49378,58337.600
03 ago 2022369,53379,07369,53378,29377,38489.400
02 ago 2022366,11371,93364,53367,63366,75558.700
01 ago 2022367,20373,30365,64369,54368,65580.500
29 lug 2022365,62371,14363,88370,20369,31577.900
28 lug 2022359,29365,07355,93364,26363,39458.800
27 lug 2022350,08360,72349,65359,14358,28718.500
26 lug 2022349,84350,09343,25344,25343,42315.100
25 lug 2022352,90352,90348,15350,86350,02585.600
22 lug 2022358,32360,11351,09353,13352,28448.800
21 lug 2022353,98358,74350,62358,73357,87441.700
20 lug 2022347,28355,01346,51353,59352,74518.400
19 lug 2022340,92347,60338,79347,10346,27411.800
18 lug 2022343,25344,80335,78336,96336,15476.900
15 lug 2022337,34340,10335,54340,03339,21385.500
14 lug 2022328,54335,18324,42333,90333,10528.200
*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...