Italia markets close in 40 minutes

Vanguard S&P 500 Value Index Fund ETF Shares (VOOV)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
180,00+0,01 (+0,01%)
In data: 10:43AM EDT. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024180,02180,28179,81180,00180,0011.093
16 mag 2024180,05180,54179,88179,99179,9975.100
15 mag 2024179,40180,00179,10179,88179,8893.400
14 mag 2024178,44178,90177,85178,50178,5074.000
13 mag 2024178,61179,20178,00178,03178,0356.000
10 mag 2024178,20178,32177,88178,21178,2172.100
09 mag 2024176,18177,74176,12177,74177,7478.400
08 mag 2024175,62176,30175,58176,03176,03115.000
07 mag 2024175,66176,21175,66175,94175,9474.100
06 mag 2024175,14175,39174,69175,34175,3467.400
03 mag 2024174,62174,76173,47174,26174,2663.100
02 mag 2024173,60173,75172,38173,39173,3962.500
01 mag 2024172,58174,30172,18172,39172,3974.100
30 apr 2024174,42174,42172,86172,89172,89209.300
29 apr 2024174,52175,13174,36175,04175,0469.500
26 apr 2024173,91174,70173,91174,07174,0756.700
25 apr 2024174,25174,78173,19174,42174,4267.500
24 apr 2024174,56175,22174,16174,99174,9972.600
23 apr 2024174,38175,32174,09175,07175,0769.900
22 apr 2024173,14174,64172,34173,83173,83113.900
19 apr 2024171,41172,60171,41172,40172,4078.900
18 apr 2024171,31172,06170,74171,00171,0078.500
17 apr 2024171,52171,77170,26170,87170,87150.100
16 apr 2024172,01172,01170,65170,84170,8480.400
15 apr 2024174,21174,63171,41171,80171,8075.900
12 apr 2024174,51174,58172,20172,59172,5983.300
11 apr 2024176,21176,21174,31175,18175,1870.800
10 apr 2024176,25176,60174,92175,76175,7690.000
09 apr 2024178,04178,25176,76178,16178,1658.400
08 apr 2024177,63178,06177,42177,68177,6858.200
05 apr 2024176,60177,89176,36177,47177,4790.200
04 apr 2024179,11179,39176,12176,48176,4898.200
03 apr 2024178,19178,56177,77178,13178,1367.600
02 apr 2024178,78178,78177,94178,41178,41104.300
01 apr 2024180,84180,85179,45179,46179,46125.800
28 mar 2024180,26180,98180,08180,47180,47134.900
27 mar 2024178,05179,94178,05179,90179,9080.800
26 mar 2024177,63177,69177,13177,25177,2596.300
25 mar 2024177,52177,91177,14177,25177,2567.800
22 mar 2024178,72178,77177,47177,53177,53101.200
22 mar 20240.786 Dividendo
21 mar 2024179,00179,84178,89179,27178,4876.000
20 mar 2024176,97178,43176,72178,24177,4663.400
19 mar 2024176,22177,19176,13177,14176,3679.900
18 mar 2024176,38176,75175,72176,30175,5348.400
15 mar 2024175,49176,24175,49175,78175,01102.400
14 mar 2024177,18177,18175,03176,06175,2984.100
13 mar 2024177,07177,78176,69177,17176,3984.600
12 mar 2024176,87177,29176,18176,92176,1470.500
11 mar 2024175,68176,65175,30176,58175,8177.000
08 mar 2024176,04176,63175,81175,84175,0788.100
07 mar 2024175,99176,32175,64175,84175,0771.500
06 mar 2024174,96175,78174,66175,25174,4874.600
05 mar 2024174,53175,26173,60174,12173,36110.100
04 mar 2024173,99174,84173,92174,61173,8494.800
01 mar 2024173,74174,21172,95174,04173,2888.200
29 feb 2024174,11174,14173,19173,33172,57161.900
28 feb 2024172,87173,72172,77173,29172,53114.900
27 feb 2024172,98173,22172,64173,13172,3780.100
26 feb 2024173,73174,06172,69172,80172,0460.300
23 feb 2024173,39174,15173,28173,76173,0074.200
22 feb 2024172,26173,44171,89173,10172,3474.700
21 feb 2024171,12171,97170,89171,97171,2265.200
20 feb 2024170,86171,82170,86171,16170,41226.600
16 feb 2024171,31172,06170,83171,21170,4697.500
15 feb 2024169,81171,75169,81171,68170,9391.100
14 feb 2024169,15169,52168,42169,48168,74124.500
13 feb 2024169,25169,70167,27168,39167,65115.000
12 feb 2024169,74171,10169,68170,72169,97100.800
09 feb 2024169,76169,76168,96169,69168,95112.700
08 feb 2024169,71169,80168,99169,75169,0198.200
07 feb 2024169,95170,02169,24169,66168,9279.900
06 feb 2024168,55169,45168,30169,37168,6385.300
05 feb 2024168,98168,98167,84168,13167,3997.300
02 feb 2024169,50170,43168,63169,66168,92122.300
01 feb 2024168,81170,04167,80170,04169,2985.700
31 gen 2024170,22170,32168,36168,36167,62224.700
30 gen 2024169,30170,27169,00170,02169,2798.400
29 gen 2024168,77169,52168,36169,52168,78109.400
26 gen 2024168,62169,00168,44168,76168,0271.200
25 gen 2024168,02168,72167,41168,72167,98122.500
24 gen 2024168,59168,60167,05167,16166,43112.400
23 gen 2024167,86168,11167,35167,93167,1984.700
22 gen 2024167,40168,08167,16167,48166,7588.600
19 gen 2024166,14167,40165,38167,09166,36112.500
18 gen 2024165,29165,91164,46165,83165,10113.000
17 gen 2024165,29166,24164,79165,39164,6699.800
16 gen 2024166,91167,00165,97166,37165,6479.900
12 gen 2024168,09168,64167,17167,51166,7861.200
11 gen 2024168,22168,22166,64167,51166,7866.900
10 gen 2024168,12168,44167,57168,16167,4271.700
09 gen 2024168,48168,48167,87168,21167,47160.400
08 gen 2024167,71169,11167,21169,11168,37104.600
05 gen 2024167,60168,68167,31167,99167,25127.000
04 gen 2024167,91168,63167,55167,56166,8399.500
03 gen 2024168,47168,63167,53167,74167,0084.300
02 gen 2024167,45169,37167,24169,07168,33120.200
29 dic 2023168,10168,39167,43167,96167,22112.200
28 dic 2023168,10168,57168,10168,35167,6191.500
27 dic 2023167,84168,18167,55168,05167,31121.700
*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...