Italia markets closed

Vanguard S&P 500 Growth Index Fund ETF Shares (VOOG)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
305,33+0,68 (+0,22%)
In data: 02:37PM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 2024304,70305,54303,66305,33305,3364.185
08 mag 2024303,44305,19303,30304,65304,6583.800
07 mag 2024305,34306,00304,25304,92304,92116.700
06 mag 2024301,82304,86301,41304,86304,86142.700
03 mag 2024300,04301,40298,90300,62300,62164.100
02 mag 2024294,26295,66291,29295,21295,2194.400
01 mag 2024292,95297,08290,95291,37291,37117.500
30 apr 2024297,83298,92293,02293,02293,0297.500
29 apr 2024299,28299,34296,70298,60298,60115.100
26 apr 2024296,64298,88295,44297,56297,56116.500
25 apr 2024287,34292,52286,49292,51292,51121.800
24 apr 2024295,80296,14292,11293,65293,65128.000
23 apr 2024290,70293,92290,20293,54293,54129.400
22 apr 2024288,18290,67285,75288,79288,79125.000
19 apr 2024291,75292,13285,24286,24286,24217.100
18 apr 2024294,73295,96292,26293,20293,20112.800
17 apr 2024298,85298,99293,65294,29294,29129.800
16 apr 2024297,11298,57296,28297,08297,08136.700
15 apr 2024304,80304,88296,84297,11297,11179.200
12 apr 2024304,17305,12301,39302,43302,43142.400
11 apr 2024303,07307,26301,91306,75306,7596.800
10 apr 2024300,46302,63300,32302,13302,13126.200
09 apr 2024305,22305,28300,52303,95303,95311.200
08 apr 2024304,73305,12303,24304,16304,1686.500
05 apr 2024301,04305,31300,79304,11304,11104.500
04 apr 2024306,47307,28299,50299,60299,60137.700
03 apr 2024301,92305,23301,92303,96303,96116.300
02 apr 2024301,96303,11300,70303,11303,11125.000
01 apr 2024305,28306,76303,87305,13305,13128.500
28 mar 2024304,97305,59304,26304,71304,71111.200
27 mar 2024306,29306,29303,36305,41305,41115.600
26 mar 2024307,04307,18304,38304,68304,68121.700
25 mar 2024305,56306,78304,70305,83305,83103.900
22 mar 2024306,23307,77305,75306,83306,83105.600
22 mar 20240.301 Dividendo
21 mar 2024308,84308,84306,53306,70306,40133.700
20 mar 2024303,47306,31302,32306,19305,89161.800
19 mar 2024300,16303,04298,55302,84302,54139.500
18 mar 2024301,98303,61300,86301,12300,82105.900
15 mar 2024298,94299,89297,30298,19297,90188.200
14 mar 2024302,64303,08299,96301,66301,36168.000
13 mar 2024302,46302,68300,46301,26300,96230.500
12 mar 2024299,11302,92297,17302,60302,30167.600
11 mar 2024297,56297,95295,95297,06296,77130.000
08 mar 2024302,88305,19298,19298,74298,45156.900
07 mar 2024299,77302,79298,69301,95301,65122.200
06 mar 2024298,67299,24296,48297,69297,40137.700
05 mar 2024299,16299,16294,62296,28295,99189.900
04 mar 2024301,88302,69301,10301,20300,90152.700
01 mar 2024299,16302,63299,00302,39302,09122.200
29 feb 2024297,56299,35295,93298,36298,07135.500
28 feb 2024296,19296,86295,45296,45296,1683.600
27 feb 2024297,43297,48295,56297,32297,0388.300
26 feb 2024298,23298,84296,80296,80296,51128.600
23 feb 2024299,54300,37296,79297,71297,42157.300
22 feb 2024295,00298,56294,82298,18297,89143.000
21 feb 2024287,70288,80286,31288,80288,5290.000
20 feb 2024290,84291,08287,01289,18288,90157.600
16 feb 2024294,80294,80291,94292,24291,95114.300
15 feb 2024293,52294,26292,00294,26293,97159.000
14 feb 2024292,51294,10290,88293,85293,56148.900
13 feb 2024289,13292,08288,44290,31290,03198.900
12 feb 2024296,29297,05293,80294,33294,04145.900
09 feb 2024294,11296,51293,75296,32296,03144.600
08 feb 2024292,96293,48292,71293,04292,75104.900
07 feb 2024290,37292,88290,35292,82292,53114.200
06 feb 2024289,89290,08287,15288,97288,69118.300
05 feb 2024289,35289,87286,97289,13288,85120.500
02 feb 2024284,16289,58283,78288,88288,60139.900
01 feb 2024280,19282,93280,00282,91282,63123.300
31 gen 2024281,76282,71278,36278,36278,09162.800
30 gen 2024285,87286,19284,15284,69284,41118.500
29 gen 2024283,24285,89282,88285,87285,59166.000
26 gen 2024282,93284,10282,48282,71282,4387.300
25 gen 2024283,64284,76282,00283,45283,1798.500
24 gen 2024283,41285,38282,59282,82282,54184.900
23 gen 2024280,72281,30279,69281,18280,90167.500
22 gen 2024281,02281,83279,82280,28280,00236.500
19 gen 2024276,65279,82275,86279,82279,55170.300
18 gen 2024273,49275,50272,64275,33275,06108.800
17 gen 2024270,89271,55269,00271,50271,23131.000
16 gen 2024272,23273,88271,45272,86272,59113.500
12 gen 2024273,06273,73272,00272,98272,7178.700
11 gen 2024273,14274,00269,54272,58272,3181.500
10 gen 2024269,66272,46269,66272,02271,75145.600
09 gen 2024267,11269,72266,73269,36269,1080.600
08 gen 2024263,83268,60263,83268,60268,34113.700
05 gen 2024262,98264,75262,10263,02262,76123.500
04 gen 2024263,56265,32262,67262,92262,66126.400
03 gen 2024264,84265,72263,93264,32264,06120.200
02 gen 2024268,23268,66264,85266,55266,29158.700
29 dic 2023271,79272,15269,56270,79270,52128.000
28 dic 2023272,38272,74271,58271,78271,51121.300
27 dic 2023271,50272,00270,90271,89271,62125.200
26 dic 2023270,90271,86270,83271,47271,20142.900
22 dic 2023270,99271,44269,41270,58270,31109.100
21 dic 2023269,89270,65268,25270,50270,2376.800
20 dic 2023271,09272,31267,49267,64267,38145.200
20 dic 20230.912 Dividendo
19 dic 2023271,00272,05270,90272,04270,86107.200
*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...