Italia markets close in 7 hours 40 minutes

Vanguard Health Care Index Fund ETF Shares (VHT)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
254,53+1,20 (+0,47%)
Alla chiusura: 04:00PM EDT
250,77 -3,76 (-1,48%)
Dopo ore: 06:25PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 2024254,14256,50253,51254,53254,53115.700
19 apr 2024253,72254,28252,45253,33253,33140.500
18 apr 2024253,17254,33252,46252,83252,83132.400
17 apr 2024255,00255,41252,84253,13253,13130.900
16 apr 2024255,40255,40253,59253,81253,81343.400
15 apr 2024256,75257,58253,28253,59253,59265.900
12 apr 2024257,45257,62253,89254,77254,77418.000
11 apr 2024260,57260,57258,00258,62258,62230.400
10 apr 2024260,00260,68258,79259,74259,74144.000
09 apr 2024262,57263,05261,19262,95262,95140.400
08 apr 2024262,38262,38261,33261,72261,72106.700
05 apr 2024259,97263,28259,54262,38262,38198.400
04 apr 2024265,26265,50259,91260,22260,22134.400
03 apr 2024264,00265,34263,15263,78263,78128.800
02 apr 2024264,86264,86262,60263,75263,75299.000
01 apr 2024270,65270,65267,25268,18268,18128.400
28 mar 2024270,98271,53270,52270,52270,52125.000
27 mar 2024269,11270,55268,54270,54270,54171.700
26 mar 2024266,52267,20265,99266,90266,90112.400
25 mar 2024266,53267,10265,47265,69265,69105.800
22 mar 2024267,06267,65266,04266,16266,16146.000
22 mar 20240.819 Dividendo
21 mar 2024267,99268,73267,42267,61266,79137.700
20 mar 2024267,07267,42265,56267,26266,44118.800
19 mar 2024265,74267,77265,28267,57266,75118.700
18 mar 2024266,73267,04265,53265,63264,82132.900
15 mar 2024265,51266,38264,93265,84265,03508.100
14 mar 2024268,26268,29265,15266,70265,88128.700
13 mar 2024269,72270,21267,22268,03267,21118.300
12 mar 2024268,20269,50267,30269,00268,18121.200
11 mar 2024267,94268,60266,50267,97267,15141.100
08 mar 2024269,35270,00268,41268,53267,71101.300
07 mar 2024268,31269,64268,12269,01268,19151.700
06 mar 2024266,74268,60266,74267,59266,77113.400
05 mar 2024267,81268,50265,14265,76264,95157.300
04 mar 2024268,42268,81267,30267,92267,10171.200
01 mar 2024266,28268,61265,32268,50267,68161.500
29 feb 2024268,51268,68265,41265,41264,60193.000
28 feb 2024268,59268,59267,00267,97267,15219.300
27 feb 2024268,83270,21267,96269,62268,79143.600
26 feb 2024270,08271,01269,05269,29268,47345.500
23 feb 2024269,92271,00269,46270,43269,60579.900
22 feb 2024266,77269,60266,02269,14268,32123.900
21 feb 2024264,71266,06263,83266,06265,25113.900
20 feb 2024266,66267,41264,96265,47264,66192.000
16 feb 2024266,06268,58265,39266,66265,84116.300
15 feb 2024264,11266,35264,07265,99265,18100.400
14 feb 2024262,28263,86261,94263,86263,05126.900
13 feb 2024262,39263,82259,79261,35260,55161.300
12 feb 2024263,13264,32262,29264,25263,44432.500
09 feb 2024263,52263,85262,71263,45262,64113.100
08 feb 2024263,27263,47262,18263,45262,64113.900
07 feb 2024263,70264,79263,16263,51262,70139.500
06 feb 2024261,74263,29260,79263,15262,34142.400
05 feb 2024260,02261,38258,88260,06259,26164.200
02 feb 2024259,65260,70258,24259,49258,70217.700
01 feb 2024256,98260,00255,90260,00259,20191.900
31 gen 2024259,00259,29256,64256,64255,85644.100
30 gen 2024257,42258,06256,27257,24256,45471.900
29 gen 2024255,31257,30254,96257,15256,36182.600
26 gen 2024255,39255,85254,86255,00254,22133.900
25 gen 2024253,54254,06251,62253,80253,02197.000
24 gen 2024257,22257,90254,06254,06253,28209.400
23 gen 2024256,41256,75254,92256,37255,59147.100
22 gen 2024255,48257,32255,01256,58255,79212.900
19 gen 2024255,32255,76253,59255,27254,49145.200
18 gen 2024253,15255,16251,91254,99254,21367.300
17 gen 2024255,04256,18254,25254,89254,11139.300
16 gen 2024256,48256,86255,33255,77254,99167.600
12 gen 2024257,33258,81256,79257,20256,41123.000
11 gen 2024258,10258,29256,32257,84257,05154.300
10 gen 2024257,63258,67256,40258,36257,57174.600
09 gen 2024257,12259,57256,54257,55256,76199.800
08 gen 2024254,65257,53254,00257,46256,67263.200
05 gen 2024254,22255,50253,07254,65253,87200.200
04 gen 2024254,23256,07254,00254,84254,06460.200
03 gen 2024255,12255,42253,23253,63252,85280.200
02 gen 2024249,70255,22249,70254,58253,80236.600
29 dic 2023250,86251,61249,98250,70249,93153.400
28 dic 2023250,41251,88250,41251,09250,32183.500
27 dic 2023249,12250,56249,12250,48249,71171.000
26 dic 2023248,37249,85248,10249,24248,48183.300
22 dic 2023247,32249,12247,32248,38247,62171.200
21 dic 2023245,04246,88244,85246,67245,92194.800
20 dic 2023247,14247,33243,34243,34242,60235.700
19 dic 2023245,73247,54245,55247,46246,70460.100
19 dic 20230.895 Dividendo
18 dic 2023246,66247,16245,63246,09244,44224.500
15 dic 2023247,24247,25245,17245,75244,11235.900
14 dic 2023249,83250,00247,14248,07246,41304.300
13 dic 2023242,80248,60242,49248,57246,91238.600
12 dic 2023242,70243,98241,41243,60241,97571.500
11 dic 2023241,71242,51240,77242,12240,50189.400
08 dic 2023240,69241,39239,54240,81239,20141.700
07 dic 2023240,68241,00239,36240,53238,92127.600
06 dic 2023240,86241,58240,43240,75239,14122.400
05 dic 2023240,38240,74239,04240,43238,82138.900
04 dic 2023239,68241,27239,58240,92239,31204.900
01 dic 2023238,23240,33238,03240,15238,54182.600
30 nov 2023236,14238,75235,50238,60237,00131.700
*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...