Italia markets close in 3 hours 41 minutes

Vanguard Mid-Cap Index Fund ETF Shares (VO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
239,49+0,60 (+0,25%)
Alla chiusura: 04:00PM EDT
240,11 +0,62 (+0,26%)
Dopo ore: 07:13PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024239,43240,40238,25239,49239,49426.000
23 apr 2024237,33239,78237,11238,89238,89546.300
22 apr 2024235,94238,02234,50236,89236,89614.900
19 apr 2024235,34236,55234,18234,99234,99459.100
18 apr 2024236,09237,36234,52235,12235,12624.700
17 apr 2024237,23237,25234,65235,36235,36698.700
16 apr 2024236,83237,09235,00235,99235,99575.400
15 apr 2024242,27242,75236,44237,15237,151.592.100
12 apr 2024242,34242,85239,24239,94239,94579.100
11 apr 2024244,31244,92242,16243,69243,69405.100
10 apr 2024243,43245,03242,74243,71243,71599.200
09 apr 2024247,85248,21245,33247,39247,39675.100
08 apr 2024246,71247,58246,19246,83246,83836.000
05 apr 2024244,03246,55244,00245,90245,90744.700
04 apr 2024248,51249,02243,47243,77243,77959.900
03 apr 2024245,30246,99245,30246,72246,721.007.500
02 apr 2024246,46246,88245,21245,85245,85934.700
01 apr 2024250,09250,09247,95248,24248,24617.500
28 mar 2024249,56250,41249,49249,86249,86459.800
27 mar 2024247,36249,30247,14249,30249,30549.100
26 mar 2024246,87246,97245,56245,74245,74696.200
25 mar 2024245,95246,52245,72245,83245,83516.200
22 mar 2024247,44247,65245,74245,85245,85444.100
21 mar 2024246,87248,17246,60247,32247,32544.600
21 mar 20240.974 Dividendo
20 mar 2024244,11246,78243,77246,51245,54500.400
19 mar 2024242,32244,32242,23244,23243,27603.100
18 mar 2024243,06243,67242,31242,83241,87397.100
15 mar 2024241,32243,22240,94242,35241,39576.100
14 mar 2024244,94245,05240,93242,61241,65777.500
13 mar 2024245,26245,98244,25244,96243,99365.000
12 mar 2024244,84245,50243,71245,24244,27457.100
11 mar 2024243,78244,70242,89244,61243,64594.800
08 mar 2024245,70246,52243,95244,42243,45598.400
07 mar 2024244,49245,53244,24245,24244,271.568.500
06 mar 2024242,98243,71242,20243,07242,11691.800
05 mar 2024242,42243,18240,14241,04240,09814.800
04 mar 2024242,45243,67242,08243,06242,10619.200
01 mar 2024240,88242,28239,52242,19241,23524.200
29 feb 2024240,51241,00239,08240,56239,61640.000
28 feb 2024238,26239,71238,00239,20238,25490.800
27 feb 2024238,76239,02238,18238,90237,96424.400
26 feb 2024238,33239,02237,59237,72236,78556.300
23 feb 2024238,00238,86237,71238,17237,23614.300
22 feb 2024236,56238,27235,99237,70236,761.051.100
21 feb 2024233,83234,99233,42234,91233,98433.000
20 feb 2024234,49234,99233,99234,67233,74582.400
16 feb 2024236,18237,34235,39235,64234,71510.000
15 feb 2024234,90237,11234,90236,88235,94618.100
14 feb 2024232,92234,38232,23234,22233,29559.800
13 feb 2024231,54232,12229,47231,12230,21741.700
12 feb 2024234,44236,28234,39235,43234,50634.800
09 feb 2024234,08234,59233,22234,39233,46822.400
08 feb 2024233,17233,95232,69233,77232,85477.500
07 feb 2024232,82233,65231,57232,86231,94464.100
06 feb 2024230,33231,83230,01231,80230,88777.100
05 feb 2024230,88230,89228,72229,85228,94638.100
02 feb 2024231,29233,09229,62232,15231,23737.400
01 feb 2024229,83232,11228,17232,11231,19676.300
31 gen 2024232,01232,52228,99229,18228,27714.400
30 gen 2024232,06232,92231,70232,38231,46499.800
29 gen 2024230,65232,61230,35232,60231,68590.200
26 gen 2024231,09231,73230,42230,70229,79481.300
25 gen 2024230,92231,21229,52230,88229,97549.200
24 gen 2024231,89232,00228,82228,88227,98599.900
23 gen 2024231,42231,59229,68230,44229,53666.100
22 gen 2024229,76231,54229,76230,68229,77650.800
19 gen 2024227,90229,34226,37228,92228,02657.500
18 gen 2024226,57227,42225,05227,18226,28539.400
17 gen 2024225,86227,02224,86225,86224,97710.500
16 gen 2024228,09228,57227,01227,77226,87759.400
12 gen 2024230,76231,40228,82229,43228,52462.000
11 gen 2024230,26230,60227,96229,81228,90799.700
10 gen 2024230,02231,02229,26230,57229,66579.000
09 gen 2024229,47230,62229,02229,84228,93957.900
08 gen 2024228,50231,15227,88231,02230,11932.500
05 gen 2024227,00229,50226,85228,12227,22582.000
04 gen 2024227,68229,19227,38227,70226,80963.200
03 gen 2024229,69229,69227,57227,68226,78806.700
02 gen 2024231,19232,46230,54231,32230,41793.100
29 dic 2023233,66234,03231,99232,64231,72703.400
28 dic 2023233,34234,05233,29233,95233,03732.600
27 dic 2023233,48233,73232,65233,69232,77779.500
26 dic 2023231,97233,68231,69233,09232,17627.500
22 dic 2023231,46232,24230,44231,58230,66593.100
21 dic 2023229,66230,65228,55230,60229,69919.900
21 dic 20231.183 Dividendo
20 dic 2023232,13233,08228,66228,70226,62671.100
19 dic 2023231,61232,84231,43232,71230,59870.500
18 dic 2023231,43231,43230,19230,65228,55823.100
15 dic 2023231,91231,91229,80230,38228,28702.100
14 dic 2023231,02233,14231,01232,03229,92950.800
13 dic 2023224,10229,06223,80228,80226,72765.000
12 dic 2023223,50224,43222,40224,03221,99623.700
11 dic 2023221,41223,44221,41223,42221,39671.900
08 dic 2023220,40221,81220,17221,25219,24537.000
07 dic 2023220,01220,58219,38220,39218,38594.300
06 dic 2023220,58221,75219,25219,51217,51661.900
05 dic 2023220,64220,90219,02219,71217,71716.000
04 dic 2023220,38222,36220,38221,63219,61689.900
*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...