Italia markets closed

Vanguard Mid-Cap Value Index Admiral (VMVAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
77,95+0,24 (+0,31%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202477,9577,9577,9577,9577,95-
27 giu 202477,7177,7177,7177,7177,71-
26 giu 202478,1078,1078,1078,1078,10-
25 giu 202478,5478,5478,5478,5478,54-
24 giu 202479,3379,3379,3379,3379,33-
21 giu 202478,6678,6678,6678,6678,66-
20 giu 202478,6678,6678,6678,6678,66-
18 giu 202478,5078,5078,5078,5078,50-
17 giu 202478,1978,1978,1978,1978,19-
14 giu 202477,6577,6577,6577,6577,65-
13 giu 202478,2778,2778,2778,2778,27-
12 giu 202478,4578,4578,4578,4578,45-
11 giu 202478,0678,0678,0678,0678,06-
10 giu 202478,5478,5478,5478,5478,54-
07 giu 202478,3878,3878,3878,3878,38-
06 giu 202478,7178,7178,7178,7178,71-
05 giu 202478,9778,9778,9778,9778,97-
04 giu 202478,6878,6878,6878,6878,68-
03 giu 202479,0979,0979,0979,0979,09-
31 mag 202479,6679,6679,6679,6679,66-
30 mag 202478,4278,4278,4278,4278,42-
29 mag 202477,6877,6877,6877,6877,68-
28 mag 202478,6078,6078,6078,6078,60-
24 mag 202479,3879,3879,3879,3879,38-
23 mag 202478,8478,8478,8478,8478,84-
22 mag 202480,0280,0280,0280,0280,02-
21 mag 202480,4980,4980,4980,4980,49-
20 mag 202480,4180,4180,4180,4180,41-
17 mag 202480,5980,5980,5980,5980,59-
16 mag 202480,4680,4680,4680,4680,46-
15 mag 202480,6880,6880,6880,6880,68-
14 mag 202480,1080,1080,1080,1080,10-
13 mag 202479,7579,7579,7579,7579,75-
10 mag 202479,9479,9479,9479,9479,94-
09 mag 202479,7679,7679,7679,7679,76-
08 mag 202479,0179,0179,0179,0179,01-
07 mag 202479,0079,0079,0079,0079,00-
06 mag 202478,6078,6078,6078,6078,60-
03 mag 202478,0278,0278,0278,0278,02-
02 mag 202477,5377,5377,5377,5377,53-
01 mag 202477,0877,0877,0877,0877,08-
30 apr 202477,2077,2077,2077,2077,20-
29 apr 202478,4178,4178,4178,4178,41-
26 apr 202477,7777,7777,7777,7777,77-
25 apr 202477,8977,8977,8977,8977,89-
24 apr 202477,9077,9077,9077,9077,90-
23 apr 202477,8077,8077,8077,8077,80-
22 apr 202477,3677,3677,3677,3677,36-
19 apr 202476,8676,8676,8676,8676,86-
18 apr 202476,3276,3276,3276,3276,32-
17 apr 202476,1276,1276,1276,1276,12-
16 apr 202476,0576,0576,0576,0576,05-
15 apr 202476,6876,6876,6876,6876,68-
12 apr 202477,2377,2377,2377,2377,23-
11 apr 202478,3078,3078,3078,3078,30-
10 apr 202478,5178,5178,5178,5178,51-
09 apr 202479,8979,8979,8979,8979,89-
08 apr 202479,7379,7379,7379,7379,73-
05 apr 202479,5179,5179,5179,5179,51-
04 apr 202479,0579,0579,0579,0579,05-
03 apr 202479,6779,6779,6779,6779,67-
02 apr 202479,5079,5079,5079,5079,50-
01 apr 202480,1980,1980,1980,1980,19-
28 mar 202480,7980,7980,7980,7980,79-
27 mar 202480,3380,3380,3380,3380,33-
26 mar 202478,9578,9578,9578,9578,95-
25 mar 202478,9878,9878,9878,9878,98-
22 mar 202479,1179,1179,1179,1179,11-
21 mar 202479,6479,6479,6479,6479,64-
21 mar 20240.38 Dividendo
20 mar 202479,4679,4679,4679,4679,08-
19 mar 202478,8178,8178,8178,8178,43-
18 mar 202478,2878,2878,2878,2877,91-
15 mar 202478,1078,1078,1078,1077,73-
14 mar 202477,8777,8777,8777,8777,50-
13 mar 202478,7478,7478,7478,7478,36-
12 mar 202478,7478,7478,7478,7478,36-
11 mar 202478,7778,7778,7778,7778,39-
08 mar 202478,6178,6178,6178,6178,23-
07 mar 202478,5978,5978,5978,5978,21-
06 mar 202478,0378,0378,0378,0377,66-
05 mar 202477,5477,5477,5477,5477,17-
04 mar 202477,7677,7677,7677,7677,39-
01 mar 202477,3477,3477,3477,3476,97-
29 feb 202476,9976,9976,9976,9976,62-
28 feb 202476,6076,6076,6076,6076,23-
27 feb 202476,4876,4876,4876,4876,11-
26 feb 202476,0376,0376,0376,0375,67-
23 feb 202476,4176,4176,4176,4176,04-
22 feb 202476,1576,1576,1576,1575,79-
21 feb 202475,6875,6875,6875,6875,32-
20 feb 202475,3975,3975,3975,3975,03-
16 feb 202475,4275,4275,4275,4275,06-
15 feb 202475,8175,8175,8175,8175,45-
14 feb 202474,6374,6374,6374,6374,27-
13 feb 202473,9373,9373,9373,9373,58-
12 feb 202475,3575,3575,3575,3574,99-
09 feb 202474,7174,7174,7174,7174,35-
08 feb 202474,5574,5574,5574,5574,19-
07 feb 202474,4874,4874,4874,4874,12-
*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...