Italia markets open in 2 hours 44 minutes

Vanguard Mid-Cap Growth Index Fund (VMGMX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
76,51+1,04 (+1,38%)
Alla chiusura: 08:01PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202276,5176,5176,5176,5176,51-
30 giu 202275,4775,4775,4775,4775,47-
29 giu 202276,2676,2676,2676,2676,26-
28 giu 202276,7576,7576,7576,7576,75-
27 giu 202278,7078,7078,7078,7078,70-
24 giu 202278,9978,9978,9978,9978,99-
23 giu 202276,4876,4876,4876,4876,48-
22 giu 202274,7374,7374,7374,7374,73-
21 giu 202274,7574,7574,7574,7574,75-
17 giu 202273,1773,1773,1773,1773,17-
16 giu 202272,3072,3072,3072,3072,30-
15 giu 202275,7875,7875,7875,7875,78-
14 giu 202274,2774,2774,2774,2774,27-
13 giu 202274,4974,4974,4974,4974,49-
10 giu 202278,5078,5078,5078,5078,50-
09 giu 202281,2781,2781,2781,2781,27-
08 giu 202283,4183,4183,4183,4183,41-
07 giu 202284,4284,4284,4284,4284,42-
06 giu 202283,2983,2983,2983,2983,29-
03 giu 202282,9382,9382,9382,9382,93-
02 giu 202284,3684,3684,3684,3684,36-
01 giu 202281,2881,2881,2881,2881,28-
31 mag 202282,2582,2582,2582,2582,25-
27 mag 202283,7283,7283,7283,7283,72-
26 mag 202280,8080,8080,8080,8080,80-
25 mag 202278,7078,7078,7078,7078,70-
24 mag 202277,4477,4477,4477,4477,44-
23 mag 202279,4479,4479,4479,4479,44-
20 mag 202278,9078,9078,9078,9078,90-
19 mag 202278,4578,4578,4578,4578,45-
18 mag 202277,1577,1577,1577,1577,15-
17 mag 202280,5380,5380,5380,5380,53-
16 mag 202278,9478,9478,9478,9478,94-
13 mag 202280,4480,4480,4480,4480,44-
12 mag 202277,0777,0777,0777,0777,07-
11 mag 202276,0476,0476,0476,0476,04-
10 mag 202278,0178,0178,0178,0178,01-
09 mag 202277,6277,6277,6277,6277,62-
06 mag 202282,1982,1982,1982,1982,19-
05 mag 202284,2484,2484,2484,2484,24-
04 mag 202288,1388,1388,1388,1388,13-
03 mag 202285,8685,8685,8685,8685,86-
02 mag 202285,7685,7685,7685,7685,76-
29 apr 202284,9484,9484,9484,9484,94-
28 apr 202288,0588,0588,0588,0588,05-
27 apr 202286,0186,0186,0186,0186,01-
26 apr 202286,1386,1386,1386,1386,13-
25 apr 202289,2289,2289,2289,2289,22-
22 apr 202288,0988,0988,0988,0988,09-
21 apr 202290,4090,4090,4090,4090,40-
20 apr 202293,1693,1693,1693,1693,16-
19 apr 202293,5193,5193,5193,5193,51-
18 apr 202291,0891,0891,0891,0891,08-
14 apr 202291,9891,9891,9891,9891,98-
13 apr 202293,6293,6293,6293,6293,62-
12 apr 202291,7891,7891,7891,7891,78-
11 apr 202292,4392,4392,4392,4392,43-
08 apr 202293,7793,7793,7793,7793,77-
07 apr 202294,5094,5094,5094,5094,50-
06 apr 202294,2094,2094,2094,2094,20-
05 apr 202295,8595,8595,8595,8595,85-
04 apr 202297,8397,8397,8397,8397,83-
01 apr 202296,5096,5096,5096,5096,50-
31 mar 202295,9295,9295,9295,9295,92-
30 mar 202297,1597,1597,1597,1597,15-
29 mar 202298,6298,6298,6298,6298,62-
28 mar 202296,2096,2096,2096,2096,20-
25 mar 202295,1695,1695,1695,1695,16-
24 mar 202295,7195,7195,7195,7195,71-
23 mar 202294,1594,1594,1594,1594,15-
22 mar 202295,8495,8495,8495,8495,84-
22 mar 20220.133 Dividendo
21 mar 202294,5394,5394,5394,5394,40-
18 mar 202295,4595,4595,4595,4595,32-
17 mar 202293,3493,3493,3493,3493,21-
16 mar 202291,3691,3691,3691,3691,23-
15 mar 202287,9787,9787,9787,9787,85-
14 mar 202285,9385,9385,9385,9385,81-
11 mar 202287,6187,6187,6187,6187,49-
10 mar 202289,7689,7689,7689,7689,63-
09 mar 202290,5390,5390,5390,5390,40-
08 mar 202287,4287,4287,4287,4287,30-
07 mar 202287,8687,8687,8687,8687,74-
04 mar 202291,5191,5191,5191,5191,38-
03 mar 202292,7592,7592,7592,7592,62-
02 mar 202294,5794,5794,5794,5794,44-
01 mar 202293,1193,1193,1193,1192,98-
28 feb 202294,2894,2894,2894,2894,15-
25 feb 202294,3194,3194,3194,3194,18-
24 feb 202292,3992,3992,3992,3992,26-
23 feb 202288,8088,8088,8088,8088,68-
22 feb 202291,0191,0191,0191,0190,88-
18 feb 202292,1492,1492,1492,1492,01-
17 feb 202293,4293,4293,4293,4293,29-
16 feb 202296,3996,3996,3996,3996,25-
15 feb 202296,6096,6096,6096,6096,46-
14 feb 202294,2694,2694,2694,2694,13-
11 feb 202294,8894,8894,8894,8894,75-
10 feb 202297,3597,3597,3597,3597,21-
09 feb 202299,0799,0799,0799,0798,93-
*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...