Italia markets closed

Vanguard Mid-Cap Growth Index Fd Admiral (VMGMX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
79,43+0,03 (+0,04%)
Al 08:06AM EST. Mercato aperto.
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 2022------
07 dic 202279,4379,4379,4379,4379,43-
06 dic 202279,4079,4079,4079,4079,40-
05 dic 202280,9480,9480,9480,9480,94-
02 dic 202283,1783,1783,1783,1783,17-
01 dic 202283,4283,4283,4283,4283,42-
30 nov 202282,7982,7982,7982,7982,79-
29 nov 202279,6679,6679,6679,6679,66-
28 nov 202279,7979,7979,7979,7979,79-
25 nov 202281,2181,2181,2181,2181,21-
23 nov 202281,2581,2581,2581,2581,25-
22 nov 202280,5580,5580,5580,5580,55-
21 nov 202279,5279,5279,5279,5279,52-
18 nov 202280,1080,1080,1080,1080,10-
17 nov 202279,8279,8279,8279,8279,82-
16 nov 202280,9480,9480,9480,9480,94-
15 nov 202282,3482,3482,3482,3482,34-
14 nov 202280,8680,8680,8680,8680,86-
11 nov 202282,0282,0282,0282,0282,02-
10 nov 202280,7980,7980,7980,7980,79-
09 nov 202275,2175,2175,2175,2175,21-
08 nov 202277,0677,0677,0677,0677,06-
07 nov 202276,3776,3776,3776,3776,37-
04 nov 202275,9175,9175,9175,9175,91-
03 nov 202275,3775,3775,3775,3775,37-
02 nov 202275,5675,5675,5675,5675,56-
01 nov 202278,3878,3878,3878,3878,38-
31 ott 202278,3078,3078,3078,3078,30-
28 ott 202278,6278,6278,6278,6278,62-
27 ott 202277,1077,1077,1077,1077,10-
26 ott 202277,2577,2577,2577,2577,25-
25 ott 202277,2577,2577,2577,2577,25-
24 ott 202275,1275,1275,1275,1275,12-
21 ott 202274,5474,5474,5474,5474,54-
20 ott 202273,2973,2973,2973,2973,29-
19 ott 202273,8473,8473,8473,8473,84-
18 ott 202274,9974,9974,9974,9974,99-
17 ott 202273,8773,8773,8773,8773,87-
14 ott 202271,3771,3771,3771,3771,37-
13 ott 202273,9473,9473,9473,9473,94-
12 ott 202272,9072,9072,9072,9072,90-
11 ott 202273,2073,2073,2073,2073,20-
10 ott 202274,2074,2074,2074,2074,20-
07 ott 202275,3875,3875,3875,3875,38-
06 ott 202277,8577,8577,8577,8577,85-
05 ott 202278,3178,3178,3178,3178,31-
04 ott 202278,5978,5978,5978,5978,59-
03 ott 202275,5475,5475,5475,5475,54-
30 set 202273,3773,3773,3773,3773,37-
29 set 202273,9573,9573,9573,9573,95-
28 set 202275,3875,3875,3875,3875,38-
27 set 202273,3473,3473,3473,3473,34-
26 set 202273,2173,2173,2173,2173,21-
23 set 202274,1674,1674,1674,1674,16-
22 set 202275,4175,4175,4175,4175,41-
22 set 20220.161 Dividendo
21 set 202277,5877,5877,5877,5877,42-
20 set 202278,7378,7378,7378,7378,57-
19 set 202280,0480,0480,0480,0479,87-
16 set 202279,6779,6779,6779,6779,50-
15 set 202280,9580,9580,9580,9580,78-
14 set 202282,0482,0482,0482,0481,87-
13 set 202281,7481,7481,7481,7481,57-
12 set 202285,3085,3085,3085,3085,12-
09 set 202284,6284,6284,6284,6284,44-
08 set 202282,9382,9382,9382,9382,76-
07 set 202281,8281,8281,8281,8281,65-
06 set 202279,8279,8279,8279,8279,65-
02 set 202280,0380,0380,0380,0379,86-
01 set 202280,6780,6780,6780,6780,50-
31 ago 202281,5581,5581,5581,5581,38-
30 ago 202282,0382,0382,0382,0381,86-
29 ago 202282,8582,8582,8582,8582,68-
26 ago 202283,6583,6583,6583,6583,48-
25 ago 202286,9286,9286,9286,9286,74-
24 ago 202285,4185,4185,4185,4185,23-
23 ago 202284,7384,7384,7384,7384,55-
22 ago 202284,8284,8284,8284,8284,64-
19 ago 202286,6686,6686,6686,6686,48-
18 ago 202288,4188,4188,4188,4188,23-
17 ago 202288,2488,2488,2488,2488,06-
16 ago 202289,5789,5789,5789,5789,38-
15 ago 202289,8189,8189,8189,8189,62-
12 ago 202289,6289,6289,6289,6289,43-
11 ago 202287,9387,9387,9387,9387,75-
10 ago 202288,2988,2988,2988,2988,11-
09 ago 202285,3785,3785,3785,3785,19-
08 ago 202286,6786,6786,6786,6786,49-
05 ago 202286,3686,3686,3686,3686,18-
04 ago 202285,7985,7985,7985,7985,61-
03 ago 202285,7685,7685,7685,7685,58-
02 ago 202284,5484,5484,5484,5484,36-
01 ago 202284,2484,2484,2484,2484,07-
29 lug 202284,3984,3984,3984,3984,21-
28 lug 202283,6083,6083,6083,6083,43-
27 lug 202281,7481,7481,7481,7481,57-
26 lug 202279,1479,1479,1479,1478,98-
25 lug 202280,3680,3680,3680,3680,19-
22 lug 202280,4780,4780,4780,4780,30-
21 lug 202282,0082,0082,0082,0081,83-
*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...