Italia markets closed

Vanguard Communication Services Index Fund ETF Shares (VOX)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
130,29+1,01 (+0,78%)
Alla chiusura: 04:00PM EDT
129,22 -1,07 (-0,82%)
Dopo ore: 04:07PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024130,01130,65129,73130,29130,29125.721
02 mag 2024128,45129,32127,51129,28129,28193.200
01 mag 2024126,41129,63126,36127,68127,68195.800
30 apr 2024127,55127,92126,00126,00126,00250.500
29 apr 2024128,86129,03127,46127,93127,93140.000
26 apr 2024129,10129,56128,24129,24129,24205.900
25 apr 2024122,99125,84122,73125,50125,50928.800
24 apr 2024130,50130,67128,72129,93129,93493.400
23 apr 2024128,52130,40128,45129,89129,89103.800
22 apr 2024128,36128,70126,64127,67127,67196.700
19 apr 2024128,63128,63126,58127,30127,30192.500
18 apr 2024128,58130,18128,58129,07129,07132.100
17 apr 2024129,27129,42127,60128,10128,10118.700
16 apr 2024128,57129,28128,09128,39128,39355.700
15 apr 2024131,74131,86128,56128,84128,84313.600
12 apr 2024132,25132,42130,61130,77130,77107.500
11 apr 2024132,48133,40131,69133,03133,03114.900
10 apr 2024131,45132,14131,17131,76131,76196.900
09 apr 2024133,17133,58131,98132,98132,9887.500
08 apr 2024132,83133,33132,45132,45132,4558.900
05 apr 2024131,44133,11131,25132,67132,67155.800
04 apr 2024133,47134,34131,13131,26131,26134.200
03 apr 2024131,60132,90131,60132,76132,76118.800
02 apr 2024130,84131,92130,55131,92131,92105.200
01 apr 2024131,00132,34130,71131,85131,85109.900
28 mar 2024131,40131,53131,10131,22131,2249.200
27 mar 2024131,50131,62130,39131,42131,4270.000
26 mar 2024131,49131,90130,68130,78130,7873.500
25 mar 2024131,00131,26130,45131,04131,04245.100
22 mar 2024131,30131,67130,98131,26131,2688.700
22 mar 20240.322 Dividendo
21 mar 2024132,47132,47131,24131,27130,9596.100
20 mar 2024129,99131,65129,62131,37131,05146.700
19 mar 2024129,21129,76128,57129,68129,36152.300
18 mar 2024129,57130,30129,40129,70129,38160.700
15 mar 2024128,03128,44127,10127,41127,10129.300
14 mar 2024129,42129,43127,91128,61128,29151.800
13 mar 2024128,69129,59128,69128,90128,5891.300
12 mar 2024128,33129,17127,72128,80128,48221.100
11 mar 2024127,44128,49127,15127,84127,53192.100
08 mar 2024127,99129,64127,37127,78127,47269.100
07 mar 2024126,94128,13126,77127,73127,42263.800
06 mar 2024126,94127,15125,60126,03125,7299.300
05 mar 2024126,17126,64125,68126,01125,70163.200
04 mar 2024128,32128,32126,82126,82126,51226.400
01 mar 2024128,09129,13127,97128,64128,32131.200
29 feb 2024127,54128,38126,95127,91127,60140.800
28 feb 2024127,15127,38126,52126,73126,4275.100
27 feb 2024126,62127,81126,55127,78127,47171.800
26 feb 2024127,66127,81126,50126,50126,19109.000
23 feb 2024128,41128,85127,97128,16127,85109.900
22 feb 2024128,20128,79127,35128,48128,16216.500
21 feb 2024126,46126,66125,79126,56126,2582.600
20 feb 2024126,61127,36126,39126,88126,57145.300
16 feb 2024129,00129,00127,21127,48127,1796.600
15 feb 2024128,12129,68128,00129,49129,17143.100
14 feb 2024127,81128,49126,95128,28127,97158.300
13 feb 2024126,33127,23125,78126,40126,09133.500
12 feb 2024127,75129,71127,75128,43128,11226.300
09 feb 2024127,79128,28127,42127,91127,60315.900
08 feb 2024127,71127,82127,13127,70127,39149.800
07 feb 2024127,08127,52126,93127,21126,90189.200
06 feb 2024127,59128,01126,72126,99126,68105.700
05 feb 2024128,21128,23126,86126,96126,65357.000
02 feb 2024127,21129,36126,10128,68128,36381.700
01 feb 2024123,49124,11123,06123,52123,22172.200
31 gen 2024123,25124,37122,30122,31122,011.391.000
30 gen 2024126,33126,70125,65125,65125,34795.700
29 gen 2024125,42126,75125,13126,72126,41291.400
26 gen 2024124,84125,87124,84125,37125,06135.700
25 gen 2024123,73124,97123,40124,97124,66125.700
24 gen 2024123,75124,29122,99122,99122,69142.000
23 gen 2024122,07122,60121,81122,35122,0587.200
22 gen 2024121,34122,11121,07121,07120,77133.100
19 gen 2024119,69120,66119,24120,66120,36122.300
18 gen 2024117,94119,03117,88118,90118,61307.600
17 gen 2024117,34117,55116,45117,36117,07129.600
16 gen 2024118,43118,75117,78118,25117,96111.400
12 gen 2024118,93119,66118,83118,89118,60207.300
11 gen 2024119,49119,61117,58118,52118,23155.500
10 gen 2024118,01119,48118,01118,99118,7089.800
09 gen 2024117,71118,40117,37117,85117,5658.300
08 gen 2024116,67118,25116,47118,17117,88157.700
05 gen 2024115,74116,88115,74116,29116,00145.600
04 gen 2024116,20116,38115,75115,84115,5680.500
03 gen 2024116,18117,00115,93116,09115,81230.400
02 gen 2024116,94117,15115,99116,69116,40165.300
29 dic 2023118,21118,37117,28117,72117,43143.900
28 dic 2023118,14118,86118,14118,41118,1284.300
27 dic 2023118,02118,34117,76118,09117,80110.300
26 dic 2023117,73118,25117,64118,02117,73109.200
22 dic 2023117,91118,48117,10117,62117,33123.200
21 dic 2023117,18117,69116,68117,62117,3381.000
20 dic 2023117,27118,44116,16116,16115,88113.800
19 dic 2023116,25117,37116,25117,16116,87120.700
19 dic 20230.289 Dividendo
18 dic 2023115,00116,62114,99116,10115,53151.500
15 dic 2023114,71115,09114,09114,51113,94149.500
14 dic 2023114,95115,79114,00115,14114,57132.800
13 dic 2023113,17114,50112,55114,28113,72147.600
*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...