Italia markets close in 1 hour 25 minutes

Vanguard Mid Cap Index Institutional (VMCIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
66,54+0,44 (+0,67%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024------
17 giu 202466,5466,5466,5466,5466,54-
14 giu 202466,1066,1066,1066,1066,10-
13 giu 202466,6366,6366,6366,6366,63-
12 giu 202466,8366,8366,8366,8366,83-
11 giu 202466,3266,3266,3266,3266,32-
10 giu 202466,5166,5166,5166,5166,51-
07 giu 202466,2366,2366,2366,2366,23-
06 giu 202466,5466,5466,5466,5466,54-
05 giu 202466,8166,8166,8166,8166,81-
04 giu 202466,2866,2866,2866,2866,28-
03 giu 202466,4666,4666,4666,4666,46-
31 mag 202466,9166,9166,9166,9166,91-
30 mag 202466,3466,3466,3466,3466,34-
29 mag 202466,0366,0366,0366,0366,03-
28 mag 202466,8666,8666,8666,8666,86-
24 mag 202467,4567,4567,4567,4567,45-
23 mag 202466,8966,8966,8966,8966,89-
22 mag 202467,8667,8667,8667,8667,86-
21 mag 202468,0468,0468,0468,0468,04-
20 mag 202468,0968,0968,0968,0968,09-
17 mag 202468,0168,0168,0168,0168,01-
16 mag 202467,9167,9167,9167,9167,91-
15 mag 202468,1368,1368,1368,1368,13-
14 mag 202467,4067,4067,4067,4067,40-
13 mag 202467,1067,1067,1067,1067,10-
10 mag 202467,2567,2567,2567,2567,25-
09 mag 202467,1367,1367,1367,1367,13-
08 mag 202466,6466,6466,6466,6466,64-
07 mag 202466,7466,7466,7466,7466,74-
06 mag 202466,6366,6366,6366,6366,63-
03 mag 202465,9865,9865,9865,9865,98-
02 mag 202465,5665,5665,5665,5665,56-
01 mag 202465,0165,0165,0165,0165,01-
30 apr 202465,1265,1265,1265,1265,12-
29 apr 202466,2566,2566,2566,2566,25-
26 apr 202465,7965,7965,7965,7965,79-
25 apr 202465,6265,6265,6265,6265,62-
24 apr 202465,5665,5665,5665,5665,56-
23 apr 202465,4565,4565,4565,4565,45-
22 apr 202464,7864,7864,7864,7864,78-
19 apr 202464,2964,2964,2964,2964,29-
18 apr 202464,3364,3364,3364,3364,33-
17 apr 202464,3864,3864,3864,3864,38-
16 apr 202464,5664,5664,5664,5664,56-
15 apr 202464,8964,8964,8964,8964,89-
12 apr 202465,6665,6665,6665,6665,66-
11 apr 202466,7366,7366,7366,7366,73-
10 apr 202466,6766,6766,6766,6766,67-
09 apr 202467,6967,6967,6967,6967,69-
08 apr 202467,5367,5367,5367,5367,53-
05 apr 202467,3267,3267,3267,3267,32-
04 apr 202466,7166,7166,7166,7166,71-
03 apr 202467,4267,4267,4267,4267,42-
02 apr 202467,2767,2767,2767,2767,27-
01 apr 202467,9267,9267,9267,9267,92-
28 mar 202468,3768,3768,3768,3768,37-
27 mar 202468,1668,1668,1668,1668,16-
26 mar 202467,2067,2067,2067,2067,20-
25 mar 202467,2467,2467,2467,2467,24-
22 mar 202467,2767,2767,2767,2767,27-
21 mar 202467,6667,6667,6667,6667,66-
20 mar 202467,4367,4367,4367,4367,43-
19 mar 202466,8266,8266,8266,8266,82-
18 mar 202466,4566,4566,4566,4566,45-
15 mar 202466,2966,2966,2966,2966,29-
14 mar 202466,3466,3466,3466,3466,34-
13 mar 202467,0167,0167,0167,0167,01-
12 mar 202467,0967,0967,0967,0967,09-
11 mar 202466,9166,9166,9166,9166,91-
08 mar 202466,8666,8666,8666,8666,86-
07 mar 202467,0967,0967,0967,0967,09-
06 mar 202466,4966,4966,4966,4966,49-
05 mar 202465,9665,9665,9665,9665,96-
04 mar 202466,5166,5166,5166,5166,51-
01 mar 202466,2666,2666,2666,2666,26-
29 feb 202465,8465,8465,8465,8465,84-
28 feb 202465,4365,4365,4365,4365,43-
27 feb 202465,3665,3665,3665,3665,36-
26 feb 202465,0465,0465,0465,0465,04-
23 feb 202465,1865,1865,1865,1865,18-
22 feb 202465,0565,0565,0565,0565,05-
21 feb 202464,2764,2764,2764,2764,27-
20 feb 202464,1864,1864,1864,1864,18-
16 feb 202464,4664,4664,4664,4664,46-
15 feb 202464,8164,8164,8164,8164,81-
14 feb 202464,0864,0864,0864,0864,08-
13 feb 202463,2463,2463,2463,2463,24-
12 feb 202464,4064,4064,4064,4064,40-
09 feb 202464,1364,1364,1364,1364,13-
08 feb 202463,9663,9663,9663,9663,96-
07 feb 202463,7363,7363,7363,7363,73-
06 feb 202463,4063,4063,4063,4063,40-
05 feb 202462,8962,8962,8962,8962,89-
02 feb 202463,5163,5163,5163,5163,51-
01 feb 202463,4863,4863,4863,4863,48-
31 gen 202462,6962,6962,6962,6962,69-
30 gen 202463,6063,6063,6063,6063,60-
29 gen 202463,6363,6363,6363,6363,63-
26 gen 202463,1163,1163,1163,1163,11-
*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...