Italia markets closed

Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares (VIOV)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
82,32-0,79 (-0,95%)
In data: 02:27PM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202482,9482,9482,2782,3282,3243.380
03 lug 202483,2283,6883,0083,1183,1128.600
02 lug 202482,7083,2882,7083,2283,2269.500
01 lug 202483,7283,9782,5082,7782,7755.300
28 giu 202483,3583,9783,0283,6783,67285.500
28 giu 20240.474 Dividendo
27 giu 202482,9683,2582,6183,2582,7847.400
26 giu 202482,3382,8582,3382,8482,3723.700
25 giu 202483,8183,8182,7482,9682,4936.400
24 giu 202483,3884,3783,3883,9483,4677.000
21 giu 202483,1383,2782,7083,1582,6837.300
20 giu 202482,9083,4882,5483,0882,6162.300
18 giu 202483,0183,4482,9183,1482,6735.700
17 giu 202482,0083,1181,7683,1182,6445.900
14 giu 202482,5882,8482,0382,5182,0435.400
13 giu 202484,4584,4583,2083,6083,1232.700
12 giu 202485,1686,0184,3784,5984,1190.800
11 giu 202483,0883,4382,6883,3882,9136.600
10 giu 202483,6583,8282,8683,7583,2745.400
07 giu 202484,4084,8084,0584,3183,8338.600
06 giu 202485,6185,7085,0485,1884,7071.400
05 giu 202485,6085,7884,9385,7885,2917.900
04 giu 202485,8285,8485,0385,0484,5636.600
03 giu 202487,2787,2785,9186,2385,7449.400
31 mag 202485,7586,4385,6086,4385,9443.200
30 mag 202484,5085,4184,5085,3784,8831.600
29 mag 202484,1384,3783,9384,1083,6241.100
28 mag 202486,0386,2485,0485,4284,9325.600
24 mag 202485,7185,7885,2885,6585,1626.300
23 mag 202486,8486,8484,7185,0184,5354.600
22 mag 202486,9887,2086,3686,6786,1858.600
21 mag 202486,9887,2386,8987,0886,58201.400
20 mag 202487,5887,8787,1287,1386,6323.200
17 mag 202487,6087,9087,4487,6187,1143.000
16 mag 202487,9487,9487,5787,9087,4021.900
15 mag 202488,7888,8987,7687,8687,3629.900
14 mag 202488,0088,5087,4687,8287,3240.200
13 mag 202486,9387,6086,8686,8986,4041.500
10 mag 202487,0087,0086,0686,5686,0727.600
09 mag 202485,9086,9185,8386,8386,3428.300
08 mag 202484,9085,8884,8685,8285,3336.800
07 mag 202485,8686,4185,7585,8485,3538.200
06 mag 202485,6085,9585,5185,8085,3137.100
03 mag 202485,6586,0084,8085,0184,5346.200
02 mag 202483,8984,4183,3084,3383,8546.700
01 mag 202482,7684,4782,7283,0082,5361.600
30 apr 202483,4283,7682,7382,7482,2727.300
29 apr 202484,0584,5383,9684,1983,7146.000
26 apr 202483,3784,1883,2583,6883,2048.000
25 apr 202483,1583,3582,4383,2282,7526.600
24 apr 202484,2584,2983,5884,2283,7446.800
23 apr 202483,0784,7583,0284,5184,0339.100
22 apr 202482,7083,4682,2383,0882,6135.000
19 apr 202481,0082,4481,0082,3081,8386.200
18 apr 202481,2482,2380,9981,5081,0436.200
17 apr 202481,9082,2580,9280,9280,4659.000
16 apr 202481,5981,7680,8381,4881,0242.700
15 apr 202483,2483,6681,6582,0481,5752.400
12 apr 202483,5683,9682,4382,7582,2843.500
11 apr 202484,0984,4283,3284,1483,6667.900
10 apr 202484,7784,8683,3483,8383,3592.700
09 apr 202486,1386,8586,1086,7386,2452.400
08 apr 202485,6686,3485,6686,0485,5553.000
05 apr 202484,9885,6384,7885,2384,7435.700
04 apr 202486,9087,0785,0785,2784,7839.500
03 apr 202485,1286,1285,1285,8785,3840.100
02 apr 202486,3286,3285,2685,5985,1096.500
01 apr 202488,5288,5287,1387,1386,6374.400
28 mar 202488,2288,8688,1088,4287,9257.200
27 mar 202486,3688,0486,2888,0087,5051.500
26 mar 202486,3486,5185,5085,5985,10122.400
25 mar 202485,8386,6085,7485,7485,2544.700
22 mar 202487,0887,3685,7785,8285,3337.400
22 mar 20240.2 Dividendo
21 mar 202486,7287,5986,7287,3686,6646.600
20 mar 202484,3186,8584,3186,3685,6745.600
19 mar 202483,9384,9483,9384,7484,0625.300
18 mar 202484,8184,8784,1184,3483,6749.600
15 mar 202484,1485,0884,1384,8084,1256.600
14 mar 202485,5785,5783,6984,4183,7455.600
13 mar 202485,6786,4585,6585,8585,1743.100
12 mar 202486,2386,2985,4685,8185,1339.600
11 mar 202486,0786,6785,9586,2685,5739.300
08 mar 202487,0087,5186,1686,5385,8457.100
07 mar 202486,0086,7486,0086,1785,4858.600
06 mar 202485,8486,2085,0785,4784,7975.500
05 mar 202484,8886,1184,8885,4084,7243.700
04 mar 202486,0986,2085,2785,3684,6864.300
01 mar 202485,7985,9984,8285,9285,2466.500
29 feb 202485,8986,7185,3385,6184,9336.600
28 feb 202484,7285,7184,7285,0284,3443.200
27 feb 202485,2385,8085,2385,5984,9151.900
26 feb 202484,8685,4084,4784,6984,0244.000
23 feb 202484,7785,6184,4085,0084,3255.600
22 feb 202485,0885,0884,5384,8584,17192.000
21 feb 202484,8285,1184,3984,8884,2025.900
20 feb 202485,0985,7784,9685,2784,5944.900
16 feb 202485,9386,9685,6986,1085,4159.600
15 feb 202485,2787,1585,2787,0186,3294.500
14 feb 202484,1484,8683,4584,6583,9838.100
*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...