Italia markets closed

Vanguard Mid-Cap Value Index Fund ETF Shares (VOE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
155,59+0,24 (+0,15%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024155,50155,64155,16155,59155,59214.300
16 mag 2024155,78156,13155,32155,35155,35324.700
15 mag 2024155,77155,82155,30155,77155,77227.400
14 mag 2024154,58154,92154,03154,61154,61158.800
13 mag 2024154,71155,38153,91154,02154,02181.600
10 mag 2024154,51154,57154,07154,33154,33183.700
09 mag 2024152,76154,02152,43154,02154,02231.400
08 mag 2024151,99152,67151,87152,47152,47236.900
07 mag 2024152,29152,88152,29152,51152,51321.800
06 mag 2024151,53151,80151,02151,80151,80214.100
03 mag 2024150,86151,34149,84150,62150,62196.700
02 mag 2024149,86150,04148,57149,65149,65219.800
01 mag 2024148,75150,61148,28148,74148,74287.900
30 apr 2024150,39150,45149,01149,05149,05187.600
29 apr 2024150,49151,39150,49151,39151,39180.500
26 apr 2024150,28150,80150,02150,08150,08279.200
25 apr 2024149,58150,62148,47150,31150,31251.700
24 apr 2024149,70150,54149,25150,38150,38452.900
23 apr 2024149,29150,59149,25150,18150,18414.600
22 apr 2024148,80150,09148,00149,37149,37418.600
19 apr 2024147,60148,64147,53148,40148,40436.700
18 apr 2024147,78148,34146,92147,29147,29360.200
17 apr 2024147,60147,94146,42146,97146,97269.900
16 apr 2024147,81147,88146,37146,82146,82357.700
15 apr 2024150,62150,91147,47147,95147,95348.600
12 apr 2024150,34150,79148,64149,12149,12373.400
11 apr 2024152,00152,00150,25151,10151,10234.900
10 apr 2024151,96152,49150,93151,53151,53382.500
09 apr 2024154,58154,87153,09154,22154,22228.600
08 apr 2024153,91154,50153,64153,93153,93284.500
05 apr 2024152,53153,74152,26153,48153,48239.300
04 apr 2024154,97155,32152,27152,53152,53263.500
03 apr 2024153,29154,02153,29153,77153,77320.600
02 apr 2024154,16154,17153,17153,52153,52367.800
01 apr 2024156,06156,07154,73154,73154,73390.900
28 mar 2024155,36156,27155,30155,91155,91361.800
27 mar 2024153,30155,10153,24155,07155,07466.000
26 mar 2024153,02153,15152,40152,45152,45476.200
25 mar 2024152,93153,29152,42152,50152,50388.400
22 mar 2024153,98154,14152,68152,68152,68449.600
21 mar 2024153,16154,10152,82153,72153,72206.700
21 mar 20240.733 Dividendo
20 mar 2024152,00153,57151,78153,35152,62248.400
19 mar 2024151,09152,18151,08152,18151,45299.000
18 mar 2024150,97151,63150,40151,13150,41372.300
15 mar 2024149,78151,17149,78150,81150,09286.100
14 mar 2024151,73151,95149,40150,37149,65469.300
13 mar 2024151,87152,62151,53152,02151,29209.800
12 mar 2024152,14152,37151,26152,01151,28298.900
11 mar 2024151,44152,16150,98152,04151,31470.600
08 mar 2024152,20152,60151,56151,73151,00414.200
07 mar 2024151,35151,94151,12151,65150,93248.500
06 mar 2024150,52151,07150,07150,61149,89370.300
05 mar 2024149,86150,87149,19149,66148,94285.100
04 mar 2024149,40150,40149,31150,12149,40350.600
01 mar 2024148,75149,38147,90149,31148,60259.900
29 feb 2024148,76148,86147,82148,54147,83378.100
28 feb 2024147,32148,25147,15147,90147,19342.900
27 feb 2024147,34147,70146,93147,65146,94259.200
26 feb 2024147,32147,78146,70146,72146,02283.200
23 feb 2024147,16147,82146,93147,43146,73299.900
22 feb 2024146,41147,33146,05146,99146,29695.400
21 feb 2024145,44146,15145,05146,07145,37352.600
20 feb 2024145,00146,12144,85145,59144,89390.200
16 feb 2024145,65146,46145,46145,58144,88392.900
15 feb 2024144,69146,44144,66146,34145,64429.300
14 feb 2024143,64144,25143,09143,98143,29338.900
13 feb 2024143,79143,85141,68142,71142,034.829.900
12 feb 2024144,21145,88144,21145,50144,80520.700
09 feb 2024143,84144,21143,33144,19143,50370.200
08 feb 2024143,61143,98142,95143,87143,18648.300
07 feb 2024143,99144,16142,95143,75143,06581.500
06 feb 2024142,54143,58142,34143,39142,70449.500
05 feb 2024143,12143,17141,99142,42141,74488.000
02 feb 2024143,65144,72142,69144,06143,37521.800
01 feb 2024143,17144,46141,96144,46143,77470.200
31 gen 2024144,39144,81142,69142,75142,07432.100
30 gen 2024143,82144,70143,55144,31143,62309.600
29 gen 2024143,55144,32143,19144,20143,51310.400
26 gen 2024143,91144,22143,45143,62142,93400.200
25 gen 2024142,97143,61142,38143,61142,92277.900
24 gen 2024143,50143,67141,69141,77141,09352.000
23 gen 2024143,33143,60142,37142,77142,09324.400
22 gen 2024142,54143,42142,33142,91142,23406.300
19 gen 2024141,62142,52140,63142,15141,47398.700
18 gen 2024141,35141,45140,12141,24140,56336.200
17 gen 2024141,26142,37140,54141,07140,40471.100
16 gen 2024142,70142,79141,97142,30141,62377.100
12 gen 2024144,42144,69143,01143,47142,78335.100
11 gen 2024144,25144,27142,73143,68142,99458.000
10 gen 2024144,12144,77143,85144,50143,81342.000
09 gen 2024144,19144,45143,69144,12143,43462.600
08 gen 2024143,97145,18143,51145,12144,43355.500
05 gen 2024143,08144,73142,73143,95143,26437.100
04 gen 2024143,66144,45143,32143,38142,69868.000
03 gen 2024144,58144,68143,45143,51142,82400.400
02 gen 2024144,18145,89144,18145,37144,68763.700
29 dic 2023145,26145,57144,46145,01144,32230.900
28 dic 2023145,01145,58144,58145,50144,80307.900
27 dic 2023145,07145,33144,61145,20144,51355.300
*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...