Italia markets close in 8 hours 25 minutes

Vanguard Russell 1000 Growth Index Fund ETF Shares (VONG)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
86,370,00 (0,00%)
Alla chiusura: 04:00PM EDT
86,42 +0,05 (+0,06%)
Dopo ore: 07:48PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202486,4386,6786,2186,3786,37464.000
06 mag 202485,6786,3785,4386,3786,37437.700
03 mag 202485,3185,4584,7785,2585,25604.100
02 mag 202483,5783,9382,6983,8183,81651.000
01 mag 202483,0784,2782,5782,7182,71669.800
30 apr 202484,3784,6783,0483,0483,04921.400
29 apr 202484,8284,8384,0284,5484,54657.100
26 apr 202484,1084,7283,7784,3784,37550.400
25 apr 202481,7683,0281,4482,9082,90621.400
24 apr 202483,9184,0382,9783,3583,35620.200
23 apr 202482,7383,5282,5183,4283,42575.700
22 apr 202481,9882,6481,2682,1582,15497.200
19 apr 202482,7882,9081,0881,3881,38857.100
18 apr 202483,6183,9582,9083,0183,01634.200
17 apr 202484,7384,7383,1983,3683,36708.300
16 apr 202484,2084,6983,9084,1584,15735.500
15 apr 202486,3086,3084,0284,1184,11780.600
12 apr 202486,1786,3885,3285,6385,63574.300
11 apr 202485,9886,9985,4686,8386,83923.100
10 apr 202485,3085,8085,1585,6185,61763.000
09 apr 202486,5286,5385,3286,2386,23513.400
08 apr 202486,3286,4485,8786,1486,14552.200
05 apr 202485,3486,5285,2286,1186,11553.700
04 apr 202486,8487,0484,9284,9484,94728.500
03 apr 202485,7286,5285,6886,1586,15713.000
02 apr 202485,7286,0085,3485,9585,951.015.300
01 apr 202486,8887,1886,3286,6386,63914.300
28 mar 202486,8986,9486,5786,6786,67588.000
27 mar 202487,1887,1886,3086,8886,88558.600
26 mar 202487,2787,2786,5686,5886,58640.200
25 mar 202486,8887,1486,5486,8886,88750.300
22 mar 202487,1587,4486,9787,2287,222.204.500
21 mar 202487,7587,7587,1287,1587,151.734.700
21 mar 20240.155 Dividendo
20 mar 202486,3687,2286,1387,2287,07734.000
19 mar 202485,5286,3285,1186,2986,14578.300
18 mar 202485,9886,4085,6885,7585,60864.100
15 mar 202485,3085,4284,7284,9984,84656.300
14 mar 202486,2986,3985,4885,9685,81547.300
13 mar 202486,2386,2385,6785,9085,75498.800
12 mar 202485,3386,2984,7986,2486,09812.700
11 mar 202484,9585,0284,4584,7984,64569.700
08 mar 202486,3886,9285,0585,1885,03834.600
07 mar 202485,5786,3485,2486,0985,94618.300
06 mar 202485,2085,4284,6284,9684,81572.900
05 mar 202485,3785,3784,0984,5384,38895.300
04 mar 202486,1786,3085,8685,9085,751.046.800
01 mar 202485,4986,3585,4086,2786,12602.800
29 feb 202485,1985,5484,6085,3485,191.895.100
28 feb 202484,8384,9684,5384,8384,68606.900
27 feb 202485,1485,1784,6285,1084,95617.800
26 feb 202485,3685,4284,9784,9984,84629.300
23 feb 202485,7185,8984,9685,1985,04546.800
22 feb 202484,5385,3684,3385,2685,11692.100
21 feb 202482,5782,7682,0382,7482,59735.800
20 feb 202483,3883,5482,3682,9682,811.376.300
16 feb 202484,4784,4883,7083,8183,66684.500
15 feb 202484,2984,3983,7484,3984,24748.200
14 feb 202483,8484,2583,3284,1984,04666.200
13 feb 202482,9283,7282,6383,1983,042.007.700
12 feb 202484,8685,0684,2084,3484,19731.500
09 feb 202484,2684,9384,1684,8484,69835.600
08 feb 202483,9484,0783,7884,0083,85830.700
07 feb 202483,2883,9083,1483,8383,68649.400
06 feb 202482,9783,0382,2382,7682,61735.200
05 feb 202482,8782,9182,0782,6782,52824.300
02 feb 202481,4282,9281,2782,6882,53856.900
01 feb 202480,3281,1480,3181,1481,001.177.900
31 gen 202480,8281,1579,9179,9179,771.133.600
30 gen 202482,0282,0281,4981,6281,47674.300
29 gen 202481,2282,0081,1282,0081,85805.700
26 gen 202481,1081,4680,9581,0980,95718.600
25 gen 202481,2981,5680,7581,2181,071.040.700
24 gen 202481,4881,8481,0581,1080,96978.700
23 gen 202480,7280,8580,4380,8280,681.254.400
22 gen 202480,8180,9780,5080,6080,46766.100
19 gen 202479,5780,3879,3680,3880,24758.500
18 gen 202478,7579,2878,4579,2179,07804.400
17 gen 202478,0078,2177,4778,1778,03897.500
16 gen 202478,4878,8378,1578,5478,40862.100
12 gen 202478,7578,8778,3778,6478,501.192.300
11 gen 202478,6578,9577,6978,5778,43862.600
10 gen 202477,7678,5677,7678,3978,25856.400
09 gen 202476,9377,7976,9277,6277,481.278.200
08 gen 202476,1777,4476,1677,4477,303.890.400
05 gen 202475,8476,3575,6075,8775,741.133.900
04 gen 202475,9976,5075,7875,8275,69612.400
03 gen 202476,3976,6176,0376,1375,99709.800
02 gen 202477,3877,4176,4276,8576,71930.500
29 dic 202378,3678,4277,6578,0277,88686.000
28 dic 202378,4778,5478,2578,3278,18701.500
27 dic 202378,2478,3878,0678,3178,17619.700
26 dic 202378,0878,3178,0078,1778,03866.500
22 dic 202378,1178,2077,5877,9277,78785.700
21 dic 202377,7477,9277,2377,8877,74715.100
20 dic 202378,0278,4177,0477,0676,921.084.500
19 dic 202377,8378,0877,7978,0777,93894.300
19 dic 20230.165 Dividendo
18 dic 202377,4578,0477,3977,8777,57735.900
15 dic 202377,0077,5076,9577,2476,94991.100
*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...