Italia markets closed

Vanguard Instl Ttl Stk Mkt Idx I (VITNX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
93,22+0,12 (+0,13%)
Alla chiusura: 08:06AM EDT
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024------
26 giu 202493,2293,2293,2293,2293,22-
25 giu 202493,1093,1093,1093,1093,10-
24 giu 202492,8592,8592,8592,8592,85-
21 giu 202493,0493,0493,0493,0493,04-
20 giu 202493,1393,1393,1393,1393,13-
18 giu 202493,3793,3793,3793,3793,37-
17 giu 202493,1593,1593,1593,1593,15-
14 giu 202492,4392,4392,4392,4392,43-
13 giu 202492,5892,5892,5892,5892,58-
12 giu 202492,4992,4992,4992,4992,49-
11 giu 202491,6491,6491,6491,6491,64-
10 giu 202491,4491,4491,4491,4491,44-
07 giu 202491,1791,1791,1791,1791,17-
06 giu 202491,3491,3491,3491,3491,34-
05 giu 202491,4091,4091,4091,4091,40-
04 giu 202490,3090,3090,3090,3090,30-
03 giu 202490,3090,3090,3090,3090,30-
31 mag 202490,2790,2790,2790,2790,27-
30 mag 202489,6089,6089,6089,6089,60-
29 mag 202490,0190,0190,0190,0190,01-
28 mag 202490,7390,7390,7390,7390,73-
24 mag 202490,7890,7890,7890,7890,78-
23 mag 202490,1390,1390,1390,1390,13-
22 mag 202490,9090,9090,9090,9090,90-
21 mag 202491,1991,1991,1991,1991,19-
20 mag 202491,0291,0291,0291,0291,02-
17 mag 202490,9190,9190,9190,9190,91-
16 mag 202490,8090,8090,8090,8090,80-
15 mag 202491,0291,0291,0291,0291,02-
14 mag 202489,9689,9689,9689,9689,96-
13 mag 202489,4589,4589,4589,4589,45-
10 mag 202489,4789,4789,4789,4789,47-
09 mag 202489,4089,4089,4089,4089,40-
08 mag 202488,8988,8988,8988,8988,89-
07 mag 202488,9488,9488,9488,9488,94-
06 mag 202488,8688,8688,8688,8688,86-
03 mag 202487,9087,9087,9087,9087,90-
02 mag 202486,8686,8686,8686,8686,86-
01 mag 202486,0186,0186,0186,0186,01-
30 apr 202486,2286,2286,2286,2286,22-
29 apr 202487,6587,6587,6587,6587,65-
26 apr 202487,3487,3487,3487,3487,34-
25 apr 202486,4986,4986,4986,4986,49-
24 apr 202486,8986,8986,8986,8986,89-
23 apr 202486,9086,9086,9086,9086,90-
22 apr 202485,8185,8185,8185,8185,81-
19 apr 202485,0585,0585,0585,0585,05-
18 apr 202485,7085,7085,7085,7085,70-
17 apr 202485,8885,8885,8885,8885,88-
16 apr 202486,4286,4286,4286,4286,42-
15 apr 202486,6286,6286,6286,6286,62-
12 apr 202487,7287,7287,7287,7287,72-
11 apr 202489,0689,0689,0689,0689,06-
10 apr 202488,4388,4388,4388,4388,43-
09 apr 202489,3989,3989,3989,3989,39-
08 apr 202489,2489,2489,2489,2489,24-
05 apr 202489,2289,2289,2289,2289,22-
04 apr 202488,2788,2788,2788,2788,27-
03 apr 202489,3389,3389,3389,3389,33-
02 apr 202489,1989,1989,1989,1989,19-
01 apr 202489,9389,9389,9389,9389,93-
28 mar 202490,1990,1990,1990,1990,19-
27 mar 202490,0790,0790,0790,0790,07-
26 mar 202489,2189,2189,2189,2189,21-
25 mar 202489,4289,4289,4289,4289,42-
22 mar 202489,6589,6589,6589,6589,65-
21 mar 202489,8689,8689,8689,8689,86-
21 mar 20240.33 Dividendo
21 mar 20240.118 Guadagno in conto di capitale
20 mar 202489,9489,9489,9489,9489,49-
19 mar 202489,0389,0389,0389,0388,59-
18 mar 202488,5388,5388,5388,5388,09-
15 mar 202488,0788,0788,0788,0787,63-
14 mar 202488,5788,5788,5788,5788,13-
13 mar 202488,9388,9388,9388,9388,49-
12 mar 202489,0589,0589,0589,0588,61-
11 mar 202488,1688,1688,1688,1687,72-
08 mar 202488,3288,3288,3288,3287,88-
07 mar 202488,8688,8688,8688,8688,42-
06 mar 202487,9787,9787,9787,9787,53-
05 mar 202487,4887,4887,4887,4887,04-
04 mar 202488,4088,4088,4088,4087,96-
01 mar 202488,5088,5088,5088,5088,06-
29 feb 202487,7987,7987,7987,7987,35-
28 feb 202487,3187,3187,3187,3186,88-
27 feb 202487,4787,4787,4787,4787,03-
26 feb 202487,2487,2487,2487,2486,81-
23 feb 202487,4987,4987,4987,4987,05-
22 feb 202487,4387,4387,4387,4386,99-
21 feb 202485,7285,7285,7285,7285,29-
20 feb 202485,6985,6985,6985,6985,26-
16 feb 202486,2686,2686,2686,2685,83-
15 feb 202486,7186,7186,7186,7186,28-
14 feb 202486,0886,0886,0886,0885,65-
13 feb 202485,1185,1185,1185,1184,69-
12 feb 202486,4686,4686,4686,4686,03-
09 feb 202486,4386,4386,4386,4386,00-
08 feb 202485,8785,8785,8785,8785,44-
07 feb 202485,6885,6885,6885,6885,25-
*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...