Italia markets open in 6 hours 21 minutes

Vanguard Mid-Cap Growth Index Fund ETF Shares (VOT)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
230,36+0,16 (+0,07%)
Alla chiusura: 04:00PM EDT
230,60 +0,24 (+0,10%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 2024231,14231,55229,95230,36230,36398.900
09 mag 2024228,73230,20228,34230,20230,20147.100
08 mag 2024228,81229,29228,43229,07229,07173.100
07 mag 2024229,88230,50229,33229,80229,80124.400
06 mag 2024228,92230,19228,46230,19230,19159.600
03 mag 2024228,42228,57226,55227,32227,32101.300
02 mag 2024225,14226,39222,28225,75225,75113.500
01 mag 2024223,40227,32222,30223,35223,35319.300
30 apr 2024227,08227,62223,69223,84223,84107.900
29 apr 2024227,52228,29226,77228,12228,12101.500
26 apr 2024225,89227,64225,06226,79226,79122.300
25 apr 2024223,31225,74221,61225,13225,13181.500
24 apr 2024225,36226,56223,10224,53224,53204.000
23 apr 2024221,58224,71221,41224,27224,27243.600
22 apr 2024220,06221,95218,50220,80220,80121.700
19 apr 2024220,94221,67217,79218,75218,75161.800
18 apr 2024222,53223,51220,35220,85220,85240.700
17 apr 2024224,48224,48221,40221,93221,93199.600
16 apr 2024223,57224,47222,23223,56223,56144.000
15 apr 2024229,92230,01223,24223,91223,91289.200
12 apr 2024230,15230,55226,98227,79227,79197.300
11 apr 2024231,77232,56229,89231,88231,88118.700
10 apr 2024229,92231,85229,79230,90230,90157.800
09 apr 2024233,99234,38231,47233,91233,91146.400
08 apr 2024233,02233,67232,32233,27233,27175.300
05 apr 2024229,80232,99229,65232,19232,19154.400
04 apr 2024234,77235,07229,25229,48229,48161.600
03 apr 2024231,14233,41230,75232,63232,63174.800
02 apr 2024232,12232,12230,83232,07232,07173.800
01 apr 2024235,93236,21233,93234,48234,48201.100
28 mar 2024236,18236,47235,57235,79235,79162.600
27 mar 2024235,37235,86234,08235,79235,79127.600
26 mar 2024234,69234,94233,30233,42233,42245.400
25 mar 2024233,56233,99233,00233,58233,58130.100
22 mar 2024234,62234,62232,63233,21233,21196.300
21 mar 2024234,58235,59233,83234,48234,48150.000
21 mar 20240.409 Dividendo
20 mar 2024230,76233,23230,39233,17232,76350.100
19 mar 2024228,89230,78228,37230,68230,28169.700
18 mar 2024230,64231,00229,63229,74229,34128.400
15 mar 2024229,28230,30228,66229,24228,84207.400
14 mar 2024232,72232,72228,74230,34229,94144.500
13 mar 2024232,74233,62232,12232,46232,05187.200
12 mar 2024232,24233,09230,89232,94232,53109.300
11 mar 2024231,00231,84230,08231,49231,08116.900
08 mar 2024233,93234,71231,10231,76231,35188.000
07 mar 2024232,59233,93232,25233,34232,93171.600
06 mar 2024231,15231,68229,60230,75230,35202.100
05 mar 2024231,02231,02227,64228,74228,34234.500
04 mar 2024232,01232,60230,80231,95231,54161.300
01 mar 2024229,78231,62228,73231,58231,17196.000
29 feb 2024229,20229,87228,10229,22228,82315.600
28 feb 2024227,00228,37226,76227,90227,50180.300
27 feb 2024227,99228,09227,20227,73227,33282.300
26 feb 2024227,15227,78226,71226,82226,42118.700
23 feb 2024226,97227,48225,84226,71226,31824.400
22 feb 2024225,20226,94224,71226,51226,11116.500
21 feb 2024221,59222,38220,73222,35221,96159.300
20 feb 2024223,41223,41221,56222,65222,26162.900
16 feb 2024225,37226,59224,40224,48224,09123.700
15 feb 2024225,00226,15224,37225,87225,47133.500
14 feb 2024222,57224,45221,92224,18223,79212.800
13 feb 2024219,71222,01218,89220,78220,39313.300
12 feb 2024224,55225,85224,10224,36223,97126.600
09 feb 2024224,30225,04223,65224,50224,11119.500
08 feb 2024222,61224,25222,60223,90223,51341.700
07 feb 2024221,49223,09220,64222,23221,84166.000
06 feb 2024219,10220,67218,48220,63220,24150.400
05 feb 2024219,31219,55216,92218,32217,9498.300
02 feb 2024218,91220,95217,22220,22219,83136.600
01 feb 2024217,51219,41215,89219,41219,03200.300
31 gen 2024219,06220,10216,27216,27215,89108.200
30 gen 2024220,46221,02219,75220,22219,83110.900
29 gen 2024217,91220,89217,71220,89220,50249.800
26 gen 2024218,91219,25217,83217,91217,53153.800
25 gen 2024219,60219,60217,57218,56218,18140.400
24 gen 2024220,99220,99217,61217,75217,37150.700
23 gen 2024219,76220,03218,19219,10218,72154.200
22 gen 2024218,36220,17218,02219,27218,89173.200
19 gen 2024215,74217,26214,68216,93216,55162.700
18 gen 2024214,32215,03212,81215,02214,64107.700
17 gen 2024212,71213,01211,58212,95212,58142.700
16 gen 2024214,43215,21213,49214,41214,03173.500
12 gen 2024217,00217,70215,33215,67215,29211.600
11 gen 2024216,51216,80214,06216,18215,80144.900
10 gen 2024215,78216,77214,62216,50216,12139.100
09 gen 2024214,92216,44214,26215,64215,26153.700
08 gen 2024212,57216,24212,57216,23215,85194.200
05 gen 2024211,55213,69211,21212,21211,84112.700
04 gen 2024211,62213,47211,28212,31211,94117.400
03 gen 2024214,69214,69212,09212,21211,84155.800
02 gen 2024218,17218,49215,49216,31215,93197.500
29 dic 2023220,97221,56219,20219,57219,1885.100
28 dic 2023221,13221,50220,77221,19220,80126.100
27 dic 2023220,94221,25220,24221,20220,81112.100
26 dic 2023219,50221,04219,04220,56220,17116.500
22 dic 2023218,91219,45217,89218,91218,53109.600
21 dic 2023216,60217,96215,91217,92217,54155.100
21 dic 20230.558 Dividendo
20 dic 2023218,22219,19214,90214,90213,97150.900
*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...