Italia markets open in 4 hours 46 minutes

Vanguard Small Cap Value Index Inv (VISVX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,46-0,05 (-0,11%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202445,4645,4645,4645,4645,46-
20 mag 202445,5145,5145,5145,5145,51-
17 mag 202445,5645,5645,5645,5645,56-
16 mag 202445,5445,5445,5445,5445,54-
15 mag 202445,8345,8345,8345,8345,83-
14 mag 202445,6245,6245,6245,6245,62-
13 mag 202445,1945,1945,1945,1945,19-
10 mag 202445,1445,1445,1445,1445,14-
09 mag 202445,2145,2145,2145,2145,21-
08 mag 202444,7044,7044,7044,7044,70-
07 mag 202444,6444,6444,6444,6444,64-
06 mag 202444,7044,7044,7044,7044,70-
03 mag 202444,1944,1944,1944,1944,19-
02 mag 202443,8143,8143,8143,8143,81-
01 mag 202443,2843,2843,2843,2843,28-
30 apr 202443,2343,2343,2343,2343,23-
29 apr 202444,0444,0444,0444,0444,04-
26 apr 202443,7443,7443,7443,7443,74-
25 apr 202443,6043,6043,6043,6043,60-
24 apr 202443,8943,8943,8943,8943,89-
23 apr 202443,9043,9043,9043,9043,90-
22 apr 202443,3743,3743,3743,3743,37-
19 apr 202442,9942,9942,9942,9942,99-
18 apr 202442,6542,6542,6542,6542,65-
17 apr 202442,6242,6242,6242,6242,62-
16 apr 202442,8742,8742,8742,8742,87-
15 apr 202443,1443,1443,1443,1443,14-
12 apr 202443,5643,5643,5643,5643,56-
11 apr 202444,2444,2444,2444,2444,24-
10 apr 202444,2444,2444,2444,2444,24-
09 apr 202445,3145,3145,3145,3145,31-
08 apr 202445,2145,2145,2145,2145,21-
05 apr 202445,0045,0045,0045,0045,00-
04 apr 202444,7444,7444,7444,7444,74-
03 apr 202445,1845,1845,1845,1845,18-
02 apr 202445,0045,0045,0045,0045,00-
01 apr 202445,6245,6245,6245,6245,62-
28 mar 202446,0146,0146,0146,0146,01-
27 mar 202445,7845,7845,7845,7845,78-
26 mar 202444,8444,8444,8444,8444,84-
25 mar 202444,9044,9044,9044,9044,90-
22 mar 202444,8944,8944,8944,8944,89-
21 mar 202445,3545,3545,3545,3545,35-
20 mar 202445,0445,0445,0445,0445,04-
19 mar 202444,3744,3744,3744,3744,37-
18 mar 202444,0744,0744,0744,0744,07-
15 mar 202444,1544,1544,1544,1544,15-
14 mar 202444,0844,0844,0844,0844,08-
13 mar 202444,6544,6544,6544,6544,65-
12 mar 202444,4944,4944,4944,4944,49-
11 mar 202444,4144,4144,4144,4144,41-
08 mar 202444,5144,5144,5144,5144,51-
07 mar 202444,5644,5644,5644,5644,56-
06 mar 202444,2044,2044,2044,2044,20-
05 mar 202444,0444,0444,0444,0444,04-
04 mar 202444,0444,0444,0444,0444,04-
01 mar 202444,0044,0044,0044,0044,00-
29 feb 202443,8143,8143,8143,8143,81-
28 feb 202443,5243,5243,5243,5243,52-
27 feb 202443,6343,6343,6343,6343,63-
26 feb 202443,3543,3543,3543,3543,35-
23 feb 202443,4843,4843,4843,4843,48-
22 feb 202443,3343,3343,3343,3343,33-
21 feb 202443,0543,0543,0543,0543,05-
20 feb 202442,9642,9642,9642,9642,96-
16 feb 202443,2243,2243,2243,2243,22-
15 feb 202443,5343,5343,5343,5343,53-
14 feb 202442,7342,7342,7342,7342,73-
13 feb 202442,0942,0942,0942,0942,09-
12 feb 202443,3543,3543,3543,3543,35-
09 feb 202442,7842,7842,7842,7842,78-
08 feb 202442,5042,5042,5042,5042,50-
07 feb 202442,1342,1342,1342,1342,13-
06 feb 202442,0742,0742,0742,0742,07-
05 feb 202441,8841,8841,8841,8841,88-
02 feb 202442,4142,4142,4142,4142,41-
01 feb 202442,5342,5342,5342,5342,53-
31 gen 202442,1042,1042,1042,1042,10-
30 gen 202443,0343,0343,0343,0343,03-
29 gen 202443,0943,0943,0943,0943,09-
26 gen 202442,7242,7242,7242,7242,72-
25 gen 202442,5642,5642,5642,5642,56-
24 gen 202442,1742,1742,1742,1742,17-
23 gen 202442,3842,3842,3842,3842,38-
22 gen 202442,6142,6142,6142,6142,61-
19 gen 202442,0642,0642,0642,0642,06-
18 gen 202441,6441,6441,6441,6441,64-
17 gen 202441,3441,3441,3441,3441,34-
16 gen 202441,7041,7041,7041,7041,70-
12 gen 202442,1242,1242,1242,1242,12-
11 gen 202442,2542,2542,2542,2542,25-
10 gen 202442,4542,4542,4542,4542,45-
09 gen 202442,3542,3542,3542,3542,35-
08 gen 202442,6842,6842,6842,6842,68-
05 gen 202442,1942,1942,1942,1942,19-
04 gen 202442,0142,0142,0142,0142,01-
03 gen 202442,1042,1042,1042,1042,10-
02 gen 202443,0843,0843,0843,0843,08-
29 dic 202343,5843,5843,5843,5843,58-
28 dic 202343,5843,5843,5843,5843,58-
*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...